Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

YASKAWA Electric Corporation (6506.T)

3,077.00
+81.50
+(2.72%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,034.003,077.002,992.503,077.003,077.002,548,700
May 1, 20252,995.003,025.002,958.502,995.502,995.502,251,300
Apr 30, 20252,950.003,032.002,920.503,017.003,017.003,092,600
Apr 28, 20253,100.003,117.002,946.502,946.502,946.502,990,500
Apr 25, 20252,969.003,075.002,962.503,069.003,069.003,904,800
Apr 24, 20252,853.502,949.502,851.002,927.502,927.504,640,000
Apr 23, 20252,705.502,769.002,688.002,757.002,757.004,010,900
Apr 22, 20252,609.502,636.502,582.002,605.502,605.502,427,200
Apr 21, 20252,668.002,668.002,589.002,616.502,616.502,681,900
Apr 18, 20252,747.002,749.002,668.502,672.002,672.002,378,300
Apr 17, 20252,664.002,734.002,654.002,732.002,732.002,947,000
Apr 16, 20252,712.002,742.502,621.002,654.502,654.504,364,000
Apr 15, 20252,798.002,834.002,737.002,737.002,737.003,474,600
Apr 14, 20252,890.502,923.002,789.502,789.502,789.503,436,500
Apr 11, 20252,813.502,897.502,774.002,881.002,881.003,356,300
Apr 10, 20253,084.003,123.003,007.003,025.003,025.004,848,600
Apr 9, 20252,875.502,894.002,645.002,666.502,666.504,957,200
Apr 8, 20252,908.003,079.002,884.502,925.502,925.504,840,600
Apr 7, 20252,694.002,843.002,644.002,668.002,668.006,221,100
Apr 4, 20253,470.003,484.003,295.003,344.003,344.002,478,500
Apr 3, 20253,448.003,545.003,435.003,510.003,510.002,681,300
Apr 2, 20253,727.003,777.003,676.003,719.003,719.002,174,800
Apr 1, 20253,732.003,745.003,673.003,696.003,696.001,947,500
Mar 31, 20253,848.003,849.003,718.003,730.003,730.002,555,800
Mar 28, 20253,999.004,036.003,947.003,963.003,963.001,658,500
Mar 27, 20254,192.004,235.004,024.004,060.004,060.002,173,600
Mar 26, 20254,090.004,144.004,078.004,122.004,122.001,455,100
Mar 25, 20254,084.004,115.004,052.004,054.004,054.00930,400
Mar 24, 20254,150.004,160.004,039.004,039.004,039.001,320,200
Mar 21, 20254,111.004,298.004,111.004,191.004,191.002,859,900
Mar 19, 20254,291.004,314.004,135.004,135.004,135.001,529,500
Mar 18, 20254,260.004,358.004,187.004,230.004,230.002,502,700
Mar 17, 20254,040.004,087.004,019.004,055.004,055.001,298,600
Mar 14, 20253,922.004,038.003,921.004,038.004,038.001,599,100
Mar 13, 20254,120.004,205.003,961.003,961.003,961.001,481,800
Mar 12, 20253,990.004,040.003,945.004,015.004,015.001,088,900
Mar 11, 20254,092.004,115.003,973.003,992.003,992.001,635,500
Mar 10, 20254,079.004,122.004,018.004,122.004,122.001,326,300
Mar 7, 20254,122.004,138.004,003.004,035.004,035.001,519,400
Mar 6, 20254,115.004,145.004,085.004,101.004,101.001,550,300
Mar 5, 20253,990.004,069.003,925.004,069.004,069.002,494,000
Mar 4, 20254,045.004,093.003,997.004,042.004,042.001,583,200
Mar 3, 20254,105.004,110.004,018.004,060.004,060.001,244,900
Feb 28, 20254,148.004,164.004,014.004,033.004,033.002,419,700
Feb 27, 2025 34 Dividend
Feb 27, 20254,278.004,314.004,195.004,218.004,218.001,216,900
Feb 26, 20254,358.004,360.004,247.004,276.004,242.001,666,100
Feb 25, 20254,400.004,515.004,378.004,382.004,347.162,685,100
Feb 21, 20254,335.004,411.004,256.004,411.004,375.931,544,300
Feb 20, 20254,205.004,329.004,192.004,297.004,262.832,049,000
Feb 19, 20254,180.004,265.004,152.004,263.004,229.101,395,100
Feb 18, 20254,170.004,211.004,106.004,179.004,145.771,449,100
Feb 17, 20254,189.004,217.004,157.004,168.004,134.861,220,100
Feb 14, 20254,290.004,313.004,151.004,187.004,153.711,888,200
Feb 13, 20254,435.004,435.004,304.004,304.004,269.781,706,300
Feb 12, 20254,421.004,464.004,338.004,365.004,330.291,920,000
Feb 10, 20254,228.004,373.004,195.004,356.004,321.362,401,300
Feb 7, 20254,137.004,206.004,093.004,179.004,145.771,574,300
Feb 6, 20254,183.004,204.004,075.004,106.004,073.352,476,700
Feb 5, 20254,300.004,346.004,176.004,183.004,149.742,176,000
Feb 4, 20254,320.004,373.004,224.004,271.004,237.043,003,900
Feb 3, 20254,394.004,408.004,241.004,251.004,217.202,505,200
Jan 31, 20254,506.004,563.004,479.004,539.004,502.911,779,000
Jan 30, 20254,590.004,615.004,476.004,490.004,454.301,842,700
Jan 29, 20254,661.004,710.004,596.004,622.004,585.251,550,300
Jan 28, 20254,467.004,730.004,451.004,656.004,618.982,831,700
Jan 27, 20254,627.004,682.004,537.004,537.004,500.921,902,900
Jan 24, 20254,620.004,705.004,601.004,636.004,599.142,372,000
Jan 23, 20254,687.004,699.004,577.004,579.004,542.593,056,900
Jan 22, 20254,540.004,740.004,505.004,679.004,641.803,931,800
Jan 21, 20254,500.004,520.004,403.004,500.004,464.222,554,100
Jan 20, 20254,365.004,460.004,321.004,449.004,413.622,329,100
Jan 17, 20254,095.004,374.004,078.004,346.004,311.442,830,500
Jan 16, 20254,164.004,343.004,113.004,149.004,116.012,411,800
Jan 15, 20254,168.004,311.004,120.004,164.004,130.893,839,700
Jan 14, 20254,064.004,155.003,986.004,087.004,054.504,774,100
Jan 10, 20254,256.004,333.004,246.004,271.004,237.042,425,500
Jan 9, 20254,304.004,317.004,171.004,250.004,216.212,073,800
Jan 8, 20254,230.004,388.004,210.004,340.004,305.493,537,200
Jan 7, 20254,059.004,345.004,021.004,268.004,234.064,417,400
Jan 6, 20254,095.004,127.003,989.003,989.003,957.281,867,200
Dec 30, 20244,049.004,127.004,030.004,067.004,034.661,736,200
Dec 27, 20243,999.004,055.003,988.004,040.004,007.881,124,200
Dec 26, 20243,934.003,988.003,932.003,985.003,953.31957,500
Dec 25, 20243,960.003,982.003,900.003,936.003,904.70778,500
Dec 24, 20243,920.003,954.003,897.003,950.003,918.59651,500
Dec 23, 20243,920.003,927.003,857.003,927.003,895.77821,600
Dec 20, 20243,924.003,938.003,886.003,886.003,855.101,285,800
Dec 19, 20243,875.003,932.003,854.003,912.003,880.891,157,900
Dec 18, 20243,899.003,964.003,897.003,939.003,907.68890,700
Dec 17, 20243,928.003,964.003,911.003,918.003,886.851,235,600
Dec 16, 20243,895.003,977.003,895.003,940.003,908.671,334,400
Dec 13, 20243,986.004,036.003,883.003,884.003,853.122,169,900
Dec 12, 20244,121.004,123.004,025.004,029.003,996.961,325,200
Dec 11, 20244,100.004,104.004,043.004,086.004,053.511,098,100
Dec 10, 20244,210.004,368.004,112.004,125.004,092.202,721,500
Dec 9, 20244,020.004,057.003,996.004,016.003,984.07820,100
Dec 6, 20243,981.004,049.003,981.004,021.003,989.03985,300
Dec 5, 20244,071.004,090.003,977.004,004.003,972.161,207,800
Dec 4, 20244,088.004,106.004,014.004,050.004,017.801,306,700
Dec 3, 20243,987.004,140.003,985.004,094.004,061.451,988,200
Dec 2, 20243,936.004,006.003,910.003,963.003,931.491,279,400
Nov 29, 20243,958.003,975.003,885.003,919.003,887.841,682,900
Nov 28, 20243,967.003,997.003,920.003,966.003,934.461,727,600
Nov 27, 20244,080.004,108.003,974.004,010.003,978.111,740,800
Nov 26, 20244,138.004,162.004,081.004,121.004,088.231,123,700
Nov 25, 20244,227.004,236.004,116.004,172.004,138.832,990,000
Nov 22, 20244,260.004,279.004,139.004,157.004,123.951,612,000
Nov 21, 20244,191.004,248.004,156.004,227.004,193.391,137,400
Nov 20, 20244,180.004,188.004,145.004,170.004,136.841,204,700
Nov 19, 20244,196.004,255.004,171.004,191.004,157.681,178,300
Nov 18, 20244,125.004,224.004,104.004,215.004,181.481,478,400
Nov 15, 20244,201.004,232.004,155.004,155.004,121.961,409,000
Nov 14, 20244,233.004,300.004,177.004,199.004,165.611,338,400
Nov 13, 20244,324.004,345.004,216.004,252.004,218.191,410,700
Nov 12, 20244,376.004,446.004,341.004,341.004,306.481,393,100
Nov 11, 20244,457.004,459.004,343.004,367.004,332.281,746,400
Nov 8, 20244,549.004,561.004,483.004,484.004,448.351,481,400
Nov 7, 20244,603.004,630.004,512.004,529.004,492.991,732,000
Nov 6, 20244,480.004,643.004,460.004,603.004,566.401,952,200
Nov 5, 20244,433.004,511.004,406.004,491.004,455.291,445,000
Nov 1, 20244,395.004,457.004,359.004,378.004,343.191,591,100
Oct 31, 20244,433.004,478.004,417.004,455.004,419.581,477,800
Oct 30, 20244,370.004,498.004,367.004,433.004,397.752,490,400
Oct 29, 20244,351.004,391.004,311.004,370.004,335.251,553,700
Oct 28, 20244,187.004,389.004,167.004,367.004,332.281,828,300
Oct 25, 20244,188.004,245.004,175.004,227.004,193.391,656,500
Oct 24, 20244,205.004,232.004,157.004,183.004,149.741,417,100
Oct 23, 20244,286.004,314.004,233.004,240.004,206.291,087,100
Oct 22, 20244,375.004,392.004,258.004,286.004,251.921,368,000
Oct 21, 20244,370.004,389.004,327.004,383.004,348.151,619,300
Oct 18, 20244,447.004,467.004,353.004,391.004,356.092,064,000
Oct 17, 20244,493.004,547.004,452.004,460.004,424.541,498,300
Oct 16, 20244,499.004,508.004,416.004,498.004,462.232,216,200
Oct 15, 20244,678.004,708.004,587.004,635.004,598.151,269,800
Oct 11, 20244,643.004,719.004,612.004,627.004,590.211,396,200
Oct 10, 20244,712.004,744.004,631.004,649.004,612.031,472,600
Oct 9, 20244,760.004,775.004,625.004,670.004,632.872,587,200
Oct 8, 20244,923.004,949.004,723.004,723.004,685.452,824,600
Oct 7, 20245,172.005,206.004,901.004,993.004,953.304,229,500
Oct 4, 20245,004.005,064.004,976.005,023.004,983.061,309,800
Oct 3, 20245,072.005,088.004,995.005,002.004,962.231,581,700
Oct 2, 20244,900.005,017.004,890.004,978.004,938.421,826,000
Oct 1, 20245,020.005,060.004,973.004,998.004,958.261,740,000
Sep 30, 20244,964.005,118.004,940.004,998.004,958.263,238,800
Sep 27, 20245,102.005,209.005,063.005,164.005,122.943,744,500
Sep 26, 20244,844.004,957.004,740.004,932.004,892.782,553,300
Sep 25, 20244,556.004,885.004,541.004,782.004,743.983,362,400
Sep 24, 20244,603.004,603.004,469.004,529.004,492.991,194,800
Sep 20, 20244,572.004,602.004,518.004,533.004,496.961,416,200
Sep 19, 20244,550.004,584.004,424.004,457.004,421.56991,100
Sep 18, 20244,451.004,464.004,360.004,416.004,380.89852,500
Sep 17, 20244,449.004,480.004,311.004,381.004,346.171,081,800
Sep 13, 20244,456.004,484.004,419.004,448.004,412.631,132,600
Sep 12, 20244,444.004,499.004,416.004,463.004,427.511,204,800
Sep 11, 20244,308.004,373.004,265.004,286.004,251.921,254,000
Sep 10, 20244,435.004,461.004,350.004,352.004,317.40929,900
Sep 9, 20244,226.004,419.004,216.004,411.004,375.931,407,300
Sep 6, 20244,529.004,567.004,432.004,452.004,416.60990,500
Sep 5, 20244,477.004,595.004,451.004,527.004,491.001,123,900
Sep 4, 20244,706.004,723.004,582.004,617.004,580.291,549,800
Sep 3, 20244,881.004,946.004,848.004,916.004,876.911,144,900
Sep 2, 20244,925.005,038.004,884.004,900.004,861.041,511,000
Aug 30, 20244,847.004,880.004,806.004,820.004,781.671,164,200
Aug 29, 2024 34 Dividend
Aug 29, 20244,847.004,878.004,797.004,835.004,796.56913,100
Aug 28, 20244,894.004,912.004,808.004,893.004,820.36900,600
Aug 27, 20244,908.004,946.004,855.004,911.004,838.10805,600
Aug 26, 20244,895.004,924.004,838.004,875.004,802.63730,400
Aug 23, 20244,800.004,948.004,793.004,937.004,863.71901,800
Aug 22, 20244,848.004,903.004,811.004,861.004,788.84814,100
Aug 21, 20244,725.004,882.004,721.004,877.004,804.601,028,000
Aug 20, 20244,730.004,887.004,718.004,848.004,776.031,458,400
Aug 19, 20244,767.004,767.004,629.004,644.004,575.061,163,800
Aug 16, 20244,710.004,807.004,666.004,796.004,724.801,414,700
Aug 15, 20244,498.004,570.004,463.004,567.004,499.20980,800
Aug 14, 20244,626.004,635.004,525.004,555.004,487.38907,900
Aug 13, 20244,515.004,567.004,443.004,567.004,499.201,302,400
Aug 9, 20244,507.004,565.004,344.004,445.004,379.011,579,600
Aug 8, 20244,455.004,530.004,375.004,437.004,371.131,242,400
Aug 7, 20244,321.004,676.004,316.004,595.004,526.791,555,900
Aug 6, 20244,517.004,647.004,320.004,500.004,433.202,274,600
Aug 5, 20244,305.004,500.004,083.004,097.004,036.182,248,400
Aug 2, 20244,950.004,968.004,783.004,783.004,712.001,243,200
Aug 1, 20245,200.005,234.005,072.005,153.005,076.501,372,300
Jul 31, 20245,122.005,280.005,069.005,258.005,179.951,194,800
Jul 30, 20245,292.005,295.005,140.005,201.005,123.791,322,200
Jul 29, 20245,226.005,260.005,190.005,207.005,129.701,135,000
Jul 26, 20245,030.005,160.005,016.005,126.005,049.911,367,400
Jul 25, 20245,108.005,124.005,013.005,013.004,938.581,604,800
Jul 24, 20245,229.005,294.005,209.005,225.005,147.441,051,900
Jul 23, 20245,510.005,526.005,271.005,271.005,192.751,316,100
Jul 22, 20245,418.005,448.005,347.005,390.005,309.991,209,600
Jul 19, 20245,476.005,519.005,382.005,391.005,310.971,407,200
Jul 18, 20245,536.005,592.005,510.005,518.005,436.091,192,600
Jul 17, 20245,748.005,761.005,560.005,598.005,514.901,452,600
Jul 16, 20245,671.005,684.005,618.005,668.005,583.861,249,900
Jul 12, 20245,565.005,829.005,558.005,729.005,643.951,969,500
Jul 11, 20245,758.005,763.005,584.005,633.005,549.382,247,800
Jul 10, 20245,770.005,790.005,675.005,713.005,628.191,489,400
Jul 9, 20245,708.005,836.005,628.005,800.005,713.902,283,200
Jul 8, 20245,853.005,920.005,696.005,710.005,625.244,322,000
Jul 5, 20246,049.006,072.005,937.005,972.005,883.351,558,100
Jul 4, 20245,983.006,024.005,936.005,965.005,876.45796,500
Jul 3, 20245,990.006,010.005,894.005,954.005,865.611,410,200
Jul 2, 20245,800.005,984.005,776.005,959.005,870.541,508,400
Jul 1, 20245,837.005,910.005,816.005,853.005,766.111,277,200
Jun 28, 20245,832.005,837.005,741.005,777.005,691.241,580,400
Jun 27, 20245,830.005,852.005,797.005,797.005,710.94968,200
Jun 26, 20245,735.005,902.005,688.005,849.005,762.171,761,300
Jun 25, 20245,764.005,810.005,708.005,755.005,669.571,321,700
Jun 24, 20245,800.005,813.005,707.005,777.005,691.241,194,900
Jun 21, 20245,852.005,891.005,801.005,846.005,759.221,629,900
Jun 20, 20245,870.005,879.005,808.005,875.005,787.79583,400
Jun 19, 20245,922.005,943.005,815.005,870.005,782.86783,200
Jun 18, 20245,855.005,950.005,851.005,950.005,861.67899,800
Jun 17, 20245,905.005,924.005,832.005,850.005,763.161,073,900
Jun 14, 20246,030.006,094.005,975.005,992.005,903.052,134,600
Jun 13, 20246,060.006,095.005,995.006,073.005,982.851,266,100
Jun 12, 20245,895.006,046.005,858.006,024.005,934.571,262,600
Jun 11, 20246,001.006,028.005,921.005,927.005,839.01892,900
Jun 10, 20245,973.006,086.005,959.005,990.005,901.08896,400
Jun 7, 20246,025.006,034.005,948.005,986.005,897.141,340,800
Jun 6, 20246,243.006,264.006,058.006,058.005,968.071,436,700
Jun 5, 20246,250.006,251.006,055.006,143.006,051.811,580,400
Jun 4, 20246,235.006,360.006,169.006,335.006,240.962,076,500
Jun 3, 20246,150.006,337.006,100.006,267.006,173.972,811,500
May 31, 20245,941.006,047.005,920.005,987.005,898.125,155,500
May 30, 20245,838.005,961.005,813.005,942.005,853.791,563,500
May 29, 20246,147.006,165.005,982.005,982.005,893.201,943,400
May 28, 20246,275.006,285.006,191.006,234.006,141.461,105,700
May 27, 20246,355.006,377.006,213.006,328.006,234.061,265,300
May 24, 20246,074.006,255.006,060.006,255.006,162.151,572,400
May 23, 20246,163.006,279.006,096.006,274.006,180.861,164,300
May 22, 20246,181.006,249.006,102.006,119.006,028.161,233,900
May 21, 20246,385.006,409.006,185.006,189.006,097.131,193,200
May 20, 20246,280.006,482.006,278.006,380.006,285.29879,800
May 17, 20246,344.006,383.006,282.006,308.006,214.361,188,500
May 16, 20246,438.006,506.006,365.006,473.006,376.91860,100
May 15, 20246,513.006,559.006,331.006,347.006,252.781,011,400
May 14, 20246,512.006,542.006,430.006,491.006,394.64732,600
May 13, 20246,350.006,531.006,350.006,512.006,415.33821,100
May 10, 20246,590.006,623.006,417.006,429.006,333.56847,100
May 9, 20246,501.006,590.006,470.006,503.006,406.46716,100
May 8, 20246,579.006,617.006,462.006,465.006,369.03938,800
May 7, 20246,700.006,785.006,591.006,633.006,534.531,221,400
May 2, 20246,515.006,593.006,502.006,593.006,495.13877,600

Related Tickers

BE.VI Bloom Energy Corporation
14.58
-9.46%
 
CENER.BR Cenergy Holdings SA
9.12
+4.83%
 
ABLZF ABB Ltd
55.65
+0.67%
 
6503.T Mitsubishi Electric Corporation
2,810.50
-1.16%
 
NEX.PA Nexans S.A.
97.75
+1.61%
 
ABB.ST ABB Ltd
526.20
+3.66%
 
KEMPOWR.HE Kempower Oyj
11.39
+4.02%
 
ABBN.SW ABB Ltd
45.19
+4.63%
 
GWH ESS Tech, Inc.
2.1800
-7.63%
 
ALFEN.AS Alfen N.V.
16.67
+8.21%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.