Yaskawa Electric Corporation 6506
TSE · Japan · Producer Manufacturing
¥4,779.00+146.00 (+3.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,779.00 | +3.15% | ¥4,614.00 | ¥4,779.00 | ¥4,605.00 | 4.08M |
| 2026-09-30 | ¥4,633.00 | +2.32% | ¥4,586.00 | ¥4,649.00 | ¥4,558.00 | 3.19M |
| 2026-09-29 | ¥4,528.00 | +1.68% | ¥4,444.00 | ¥4,552.00 | ¥4,431.00 | 2.93M |
| 2026-09-28 | ¥4,453.00 | -0.60% | ¥4,530.00 | ¥4,552.00 | ¥4,450.00 | 2.38M |
| 2026-09-25 | ¥4,480.00 | -0.60% | ¥4,487.00 | ¥4,512.00 | ¥4,425.00 | 2.96M |
| 2026-09-24 | ¥4,507.00 | +2.83% | ¥4,453.00 | ¥4,507.00 | ¥4,428.00 | 2.93M |
| 2026-09-18 | ¥4,383.00 | +1.95% | ¥4,369.00 | ¥4,411.00 | ¥4,327.00 | 3.52M |
| 2026-09-17 | ¥4,299.00 | -1.40% | ¥4,423.00 | ¥4,431.00 | ¥4,293.00 | 3.09M |
| 2026-09-16 | ¥4,360.00 | +1.49% | ¥4,287.00 | ¥4,404.00 | ¥4,279.00 | 2.58M |
| 2026-09-15 | ¥4,296.00 | -0.07% | ¥4,244.00 | ¥4,360.00 | ¥4,220.00 | 3.04M |
| 2026-09-14 | ¥4,299.00 | -0.05% | ¥4,205.00 | ¥4,325.00 | ¥4,179.00 | 2.80M |
| 2026-09-11 | ¥4,301.00 | -2.96% | ¥4,222.00 | ¥4,315.00 | ¥4,207.00 | 5.13M |
| 2026-09-10 | ¥4,432.00 | -1.58% | ¥4,420.00 | ¥4,437.00 | ¥4,354.00 | 3.79M |
| 2026-09-09 | ¥4,503.00 | +1.05% | ¥4,494.00 | ¥4,577.00 | ¥4,472.00 | 2.67M |
| 2026-09-08 | ¥4,456.00 | -4.40% | ¥4,640.00 | ¥4,640.00 | ¥4,456.00 | 3.24M |
| 2026-09-07 | ¥4,661.00 | +1.99% | ¥4,633.00 | ¥4,702.00 | ¥4,615.00 | 3.09M |
| 2026-09-04 | ¥4,570.00 | +1.56% | ¥4,504.00 | ¥4,593.00 | ¥4,476.00 | 2.83M |
| 2026-09-03 | ¥4,500.00 | +0.56% | ¥4,545.00 | ¥4,558.00 | ¥4,461.00 | 3.21M |
| 2026-09-02 | ¥4,475.00 | -4.79% | ¥4,637.00 | ¥4,637.00 | ¥4,461.00 | 5.09M |
| 2026-09-01 | ¥4,700.00 | -1.67% | ¥4,689.00 | ¥4,756.00 | ¥4,682.00 | 3.47M |
| 2026-08-31 | ¥4,780.00 | -0.64% | ¥4,680.00 | ¥4,780.00 | ¥4,618.00 | 3.65M |
| 2026-08-28 | ¥4,811.00 | -1.47% | ¥4,845.00 | ¥4,889.00 | ¥4,773.00 | 4.95M |
| 2026-08-27 | ¥4,883.00 | -1.33% | ¥5,067.00 | ¥5,086.00 | ¥4,864.00 | 5.38M |
| 2026-08-26 | ¥4,949.00 | -0.34% | ¥4,945.00 | ¥4,980.00 | ¥4,877.00 | 2.55M |
| 2026-08-25 | ¥4,966.00 | +0.32% | ¥4,900.00 | ¥4,966.00 | ¥4,853.00 | 2.61M |
| 2026-08-24 | ¥4,950.00 | -0.58% | ¥4,987.00 | ¥5,060.00 | ¥4,924.00 | 2.68M |
| 2026-08-21 | ¥4,979.00 | -0.88% | ¥4,926.00 | ¥5,017.00 | ¥4,886.00 | 3.09M |
| 2026-08-20 | ¥5,023.00 | +1.91% | ¥4,999.00 | ¥5,092.00 | ¥4,934.00 | 3.57M |
| 2026-08-19 | ¥4,929.00 | -4.68% | ¥4,899.00 | ¥5,046.00 | ¥4,871.00 | 4.75M |
| 2026-08-18 | ¥5,171.00 | -5.50% | ¥5,452.00 | ¥5,476.00 | ¥5,171.00 | 4.04M |
| 2026-08-17 | ¥5,472.00 | +0.75% | ¥5,415.00 | ¥5,484.00 | ¥5,378.00 | 2.47M |
| 2026-08-14 | ¥5,431.00 | -0.89% | ¥5,568.00 | ¥5,639.00 | ¥5,398.00 | 3.54M |
| 2026-08-13 | ¥5,480.00 | +0.48% | ¥5,480.00 | ¥5,591.00 | ¥5,445.00 | 4.41M |
| 2026-08-12 | ¥5,454.00 | +1.66% | ¥5,357.00 | ¥5,484.00 | ¥5,295.00 | 3.93M |
| 2026-08-10 | ¥5,365.00 | +1.88% | ¥5,285.00 | ¥5,422.00 | ¥5,275.00 | 3.17M |
| 2026-08-07 | ¥5,266.00 | +0.21% | ¥5,308.00 | ¥5,374.00 | ¥5,169.00 | 4.81M |
| 2026-08-06 | ¥5,255.00 | -2.36% | ¥5,284.00 | ¥5,366.00 | ¥5,161.00 | 4.72M |
| 2026-08-05 | ¥5,382.00 | +4.85% | ¥5,231.00 | ¥5,405.00 | ¥5,211.00 | 6.72M |
| 2026-08-04 | ¥5,133.00 | +4.01% | ¥4,987.00 | ¥5,147.00 | ¥4,942.00 | 5.13M |
| 2026-08-03 | ¥4,935.00 | +1.40% | ¥4,798.00 | ¥4,982.00 | ¥4,726.00 | 6.02M |
| 2026-07-31 | ¥4,867.00 | +7.11% | ¥4,850.00 | ¥4,977.00 | ¥4,744.00 | 8.45M |
| 2026-07-30 | ¥4,544.00 | -1.84% | ¥4,559.00 | ¥4,745.00 | ¥4,507.00 | 6.73M |
| 2026-07-29 | ¥4,629.00 | -2.67% | ¥4,826.00 | ¥4,890.00 | ¥4,465.00 | 8.86M |
| 2026-07-28 | ¥4,756.00 | -9.53% | ¥5,140.00 | ¥5,140.00 | ¥4,732.00 | 9.64M |
| 2026-07-27 | ¥5,257.00 | +2.74% | ¥5,222.00 | ¥5,307.00 | ¥5,171.00 | 7.07M |
| 2026-07-24 | ¥5,117.00 | -4.09% | ¥5,263.00 | ¥5,305.00 | ¥5,078.00 | 6.00M |
| 2026-07-23 | ¥5,335.00 | +2.34% | ¥5,355.00 | ¥5,421.00 | ¥5,289.00 | 6.24M |
| 2026-07-22 | ¥5,213.00 | +1.84% | ¥5,294.00 | ¥5,375.00 | ¥5,152.00 | 9.47M |
| 2026-07-21 | ¥5,119.00 | +0.06% | ¥5,097.00 | ¥5,150.00 | ¥4,926.00 | 8.57M |
| 2026-07-17 | ¥5,116.00 | -6.88% | ¥5,273.00 | ¥5,306.00 | ¥4,900.00 | 12.55M |
| 2026-07-16 | ¥5,494.00 | +0.07% | ¥5,500.00 | ¥5,688.00 | ¥5,427.00 | 13.69M |
| 2026-07-15 | ¥5,490.00 | +0.99% | ¥5,500.00 | ¥5,569.00 | ¥5,288.00 | 12.78M |
| 2026-07-14 | ¥5,436.00 | -8.98% | ¥5,860.00 | ¥5,860.00 | ¥5,205.00 | 25.49M |
| 2026-07-13 | ¥5,972.00 | -14.34% | ¥6,210.00 | ¥6,275.00 | ¥5,972.00 | 10.82M |
| 2026-07-10 | ¥6,972.00 | +2.29% | ¥7,074.00 | ¥7,225.00 | ¥6,900.00 | 5.90M |
| 2026-07-09 | ¥6,816.00 | +2.71% | ¥6,898.00 | ¥7,044.00 | ¥6,741.00 | 5.39M |
| 2026-07-08 | ¥6,636.00 | -3.83% | ¥6,700.00 | ¥6,932.00 | ¥6,550.00 | 5.72M |
| 2026-07-07 | ¥6,900.00 | -7.37% | ¥7,349.00 | ¥7,398.00 | ¥6,900.00 | 4.99M |
| 2026-07-06 | ¥7,449.00 | -0.40% | ¥7,520.00 | ¥7,856.00 | ¥7,309.00 | 6.12M |
| 2026-07-03 | ¥7,479.00 | +7.74% | ¥6,842.00 | ¥7,479.00 | ¥6,711.00 | 5.23M |
| 2026-07-02 | ¥6,942.00 | -4.93% | ¥7,007.00 | ¥7,156.00 | ¥6,820.00 | 4.32M |
| 2026-07-01 | ¥7,302.00 | +3.91% | ¥7,234.00 | ¥7,465.00 | ¥7,158.00 | 4.64M |
| 2026-06-30 | ¥7,027.00 | +1.81% | ¥7,001.00 | ¥7,237.00 | ¥6,871.00 | 4.44M |
| 2026-06-29 | ¥6,902.00 | +1.35% | ¥6,864.00 | ¥6,954.00 | ¥6,560.00 | 4.07M |
| 2026-06-26 | ¥6,810.00 | -5.72% | ¥7,201.00 | ¥7,347.00 | ¥6,710.00 | 4.96M |
| 2026-06-25 | ¥7,223.00 | +2.15% | ¥7,303.00 | ¥7,324.00 | ¥7,103.00 | 3.69M |
| 2026-06-24 | ¥7,071.00 | -1.19% | ¥7,142.00 | ¥7,228.00 | ¥6,905.00 | 4.91M |
| 2026-06-23 | ¥7,156.00 | -6.52% | ¥7,654.00 | ¥7,682.00 | ¥7,140.00 | 5.16M |
| 2026-06-22 | ¥7,655.00 | +7.39% | ¥7,335.00 | ¥7,915.00 | ¥7,295.00 | 7.75M |
| 2026-06-19 | ¥7,128.00 | -1.72% | ¥7,304.00 | ¥7,359.00 | ¥7,044.00 | 4.27M |
| 2026-06-18 | ¥7,253.00 | +2.94% | ¥7,150.00 | ¥7,416.00 | ¥7,116.00 | 5.47M |
| 2026-06-17 | ¥7,046.00 | +2.94% | ¥6,745.00 | ¥7,060.00 | ¥6,718.00 | 3.74M |
| 2026-06-16 | ¥6,845.00 | +2.85% | ¥6,770.00 | ¥6,943.00 | ¥6,655.00 | 3.81M |
| 2026-06-15 | ¥6,655.00 | +5.05% | ¥6,594.00 | ¥6,732.00 | ¥6,483.00 | 3.66M |
| 2026-06-12 | ¥6,335.00 | +5.30% | ¥6,321.00 | ¥6,508.00 | ¥6,281.00 | 5.69M |
| 2026-06-11 | ¥6,016.00 | +0.47% | ¥5,688.00 | ¥6,055.00 | ¥5,598.00 | 4.92M |
| 2026-06-10 | ¥5,988.00 | -6.36% | ¥6,195.00 | ¥6,257.00 | ¥5,880.00 | 5.70M |
| 2026-06-09 | ¥6,395.00 | -0.47% | ¥6,525.00 | ¥6,530.00 | ¥6,154.00 | 5.37M |
| 2026-06-08 | ¥6,425.00 | -6.37% | ¥6,262.00 | ¥6,513.00 | ¥6,234.00 | 5.56M |
| 2026-06-05 | ¥6,862.00 | -1.15% | ¥6,742.00 | ¥6,918.00 | ¥6,658.00 | 3.22M |
| 2026-06-04 | ¥6,942.00 | -2.94% | ¥7,002.00 | ¥7,115.00 | ¥6,788.00 | 3.87M |
| 2026-06-03 | ¥7,152.00 | +8.00% | ¥6,930.00 | ¥7,228.00 | ¥6,888.00 | 5.35M |
| 2026-06-02 | ¥6,622.00 | -7.25% | ¥7,018.00 | ¥7,069.00 | ¥6,484.00 | 6.22M |
| 2026-06-01 | ¥7,140.00 | -0.94% | ¥7,155.00 | ¥7,371.00 | ¥7,069.00 | 4.07M |
| 2026-05-29 | ¥7,208.00 | +1.01% | ¥7,286.00 | ¥7,315.00 | ¥7,049.00 | 5.01M |
| 2026-05-28 | ¥7,136.00 | +0.41% | ¥6,980.00 | ¥7,210.00 | ¥6,860.00 | 4.26M |
| 2026-05-27 | ¥7,107.00 | -2.55% | ¥7,593.00 | ¥7,689.00 | ¥7,085.00 | 4.52M |
| 2026-05-26 | ¥7,293.00 | -2.51% | ¥7,401.00 | ¥7,490.00 | ¥7,123.00 | 4.27M |
| 2026-05-25 | ¥7,481.00 | +6.08% | ¥7,700.00 | ¥7,700.00 | ¥7,316.00 | 6.41M |
| 2026-05-22 | ¥7,052.00 | +5.29% | ¥6,851.00 | ¥7,092.00 | ¥6,740.00 | 5.79M |