Want to see JP:6506 full AI Analyst Report?
Yaskawa Electric (6506) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,100.00 | 4,142.00 | 3,962.00 | 3,992.00 | 3,992.00 | -4.02% | 3,616,600 | 0.99 |
| Oct 29, 2026 | 4,174.00 | 4,188.00 | 4,053.00 | 4,159.00 | 4,159.00 | -0.65% | 3,718,700 | 1.01 |
| Oct 28, 2026 | 4,182.00 | 4,209.00 | 4,137.00 | 4,186.00 | 4,186.00 | +2.35% | 2,955,900 | 0.78 |
| Oct 27, 2026 | 4,085.00 | 4,139.00 | 4,039.00 | 4,090.00 | 4,090.00 | +2.76% | 3,106,900 | 0.81 |
| Oct 26, 2026 | 4,063.00 | 4,148.00 | 3,958.00 | 3,980.00 | 3,980.00 | -1.04% | 4,402,500 | 1.12 |
| Oct 23, 2026 | 3,900.00 | 4,039.00 | 3,775.00 | 4,022.00 | 4,022.00 | -0.27% | 6,364,900 | 1.60 |
| Oct 22, 2026 | 4,204.00 | 4,228.00 | 4,001.00 | 4,033.00 | 4,033.00 | -4.07% | 4,610,400 | 1.15 |
| Oct 21, 2026 | 4,277.00 | 4,354.00 | 4,192.00 | 4,204.00 | 4,204.00 | -1.71% | 4,445,300 | 1.10 |
| Oct 20, 2026 | 4,370.00 | 4,414.00 | 4,240.00 | 4,277.00 | 4,277.00 | -2.20% | 3,499,900 | 0.86 |
| Oct 19, 2026 | 4,228.00 | 4,405.00 | 4,198.00 | 4,373.00 | 4,373.00 | -0.11% | 3,853,300 | 0.93 |
| Oct 16, 2026 | 4,344.00 | 4,474.00 | 4,297.00 | 4,378.00 | 4,378.00 | +2.43% | 5,106,700 | 1.21 |
| Oct 15, 2026 | 4,502.00 | 4,507.00 | 4,274.00 | 4,274.00 | 4,274.00 | -9.30% | 6,712,000 | 1.63 |
| Oct 14, 2026 | 4,830.00 | 4,830.00 | 4,680.00 | 4,712.00 | 4,712.00 | -2.64% | 4,323,000 | 1.02 |
| Oct 13, 2026 | 4,926.00 | 5,018.00 | 4,781.00 | 4,840.00 | 4,840.00 | +1.19% | 11,715,500 | 2.74 |
| Oct 12, 2026 | 4,783.00 | 4,811.00 | 4,703.00 | 4,783.00 | 4,783.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4,703.00 | 4,811.00 | 4,703.00 | 4,783.00 | 4,783.00 | -0.13% | 4,373,200 | 0.91 |
| Oct 08, 2026 | 4,882.00 | 4,885.00 | 4,750.00 | 4,789.00 | 4,789.00 | -3.17% | 3,545,500 | 0.72 |
| Oct 07, 2026 | 4,950.00 | 4,996.00 | 4,872.00 | 4,946.00 | 4,946.00 | +0.20% | 3,837,300 | 0.77 |
| Oct 06, 2026 | 4,900.00 | 4,959.00 | 4,813.00 | 4,936.00 | 4,936.00 | +0.10% | 3,973,300 | 0.80 |
| Oct 05, 2026 | 4,876.00 | 4,931.00 | 4,811.00 | 4,931.00 | 4,931.00 | +2.60% | 4,630,100 | 0.93 |
| Oct 02, 2026 | 4,714.00 | 4,819.00 | 4,703.00 | 4,806.00 | 4,806.00 | +0.56% | 3,434,500 | 0.68 |
| Oct 01, 2026 | 4,614.00 | 4,779.00 | 4,605.00 | 4,779.00 | 4,779.00 | +3.15% | 4,084,900 | 0.81 |
| Sep 30, 2026 | 4,586.00 | 4,649.00 | 4,558.00 | 4,633.00 | 4,633.00 | +2.32% | 3,189,800 | 0.63 |
| Sep 29, 2026 | 4,444.00 | 4,552.00 | 4,431.00 | 4,528.00 | 4,528.00 | +1.68% | 2,930,100 | 0.57 |
| Sep 28, 2026 | 4,530.00 | 4,552.00 | 4,450.00 | 4,453.00 | 4,453.00 | -0.60% | 2,379,900 | 0.46 |
| Sep 25, 2026 | 4,487.00 | 4,512.00 | 4,425.00 | 4,480.00 | 4,480.00 | -0.60% | 2,961,700 | 0.57 |
| Sep 24, 2026 | 4,453.00 | 4,507.00 | 4,428.00 | 4,507.00 | 4,507.00 | +2.83% | 2,926,700 | 0.56 |
| Sep 23, 2026 | 4,369.00 | 4,411.00 | 4,327.00 | 4,383.00 | 4,383.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4,369.00 | 4,411.00 | 4,327.00 | 4,383.00 | 4,383.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4,369.00 | 4,411.00 | 4,327.00 | 4,383.00 | 4,383.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4,369.00 | 4,411.00 | 4,327.00 | 4,383.00 | 4,383.00 | +1.95% | 3,522,100 | 0.65 |
| Sep 17, 2026 | 4,423.00 | 4,431.00 | 4,293.00 | 4,299.00 | 4,299.00 | -1.40% | 3,094,000 | 0.56 |
| Sep 16, 2026 | 4,287.00 | 4,404.00 | 4,279.00 | 4,360.00 | 4,360.00 | +1.49% | 2,581,400 | 0.47 |
| Sep 15, 2026 | 4,244.00 | 4,360.00 | 4,220.00 | 4,296.00 | 4,296.00 | -0.07% | 3,038,200 | 0.55 |
| Sep 14, 2026 | 4,205.00 | 4,325.00 | 4,179.00 | 4,299.00 | 4,299.00 | -0.05% | 2,801,200 | 0.50 |
| Sep 11, 2026 | 4,222.00 | 4,315.00 | 4,207.00 | 4,301.00 | 4,301.00 | -2.96% | 5,133,300 | 0.92 |
| Sep 10, 2026 | 4,420.00 | 4,437.00 | 4,354.00 | 4,432.00 | 4,432.00 | -1.58% | 3,785,700 | 0.68 |
| Sep 09, 2026 | 4,494.00 | 4,577.00 | 4,472.00 | 4,503.00 | 4,503.00 | +1.05% | 2,666,000 | 0.48 |
| Sep 08, 2026 | 4,640.00 | 4,640.00 | 4,456.00 | 4,456.00 | 4,456.00 | -4.40% | 3,240,200 | 0.57 |
| Sep 07, 2026 | 4,633.00 | 4,702.00 | 4,615.00 | 4,661.00 | 4,661.00 | +1.99% | 3,087,300 | 0.54 |
| Sep 04, 2026 | 4,504.00 | 4,593.00 | 4,476.00 | 4,570.00 | 4,570.00 | +1.56% | 2,829,500 | 0.49 |
| Sep 03, 2026 | 4,545.00 | 4,558.00 | 4,461.00 | 4,500.00 | 4,500.00 | +0.56% | 3,207,500 | 0.56 |
| Sep 02, 2026 | 4,637.00 | 4,637.00 | 4,461.00 | 4,475.00 | 4,475.00 | -4.79% | 5,090,900 | 0.89 |
| Sep 01, 2026 | 4,689.00 | 4,756.00 | 4,682.00 | 4,700.00 | 4,700.00 | -1.67% | 3,470,700 | 0.61 |
| Aug 31, 2026 | 4,680.00 | 4,780.00 | 4,618.00 | 4,780.00 | 4,780.00 | -0.64% | 3,652,900 | 0.63 |
| Aug 28, 2026 | 4,845.00 | 4,889.00 | 4,773.00 | 4,811.00 | 4,811.00 | -0.74% | 4,947,900 | 0.86 |
| Aug 27, 2026 | 5,067.00 | 5,086.00 | 4,864.00 | 4,883.00 | 4,847.00 | -1.33% | 5,381,800 | 0.93 |
| Aug 26, 2026 | 4,945.00 | 4,980.00 | 4,877.00 | 4,949.00 | 4,912.51 | -0.34% | 2,549,600 | 0.44 |
| Aug 25, 2026 | 4,900.00 | 4,966.00 | 4,853.00 | 4,966.00 | 4,929.39 | +0.32% | 2,606,200 | 0.45 |
| Aug 24, 2026 | 4,987.00 | 5,060.00 | 4,924.00 | 4,950.00 | 4,913.51 | -0.58% | 2,682,300 | 0.46 |