UK markets close in 4 hours 14 minutes

YASKAWA Electric Corporation (6506.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,982.00-252.00 (-4.04%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20246,147.006,165.005,982.005,982.005,982.001,943,400
28 May 20246,275.006,285.006,191.006,234.006,234.001,105,700
27 May 20246,355.006,377.006,213.006,328.006,328.001,265,300
24 May 20246,074.006,255.006,060.006,255.006,255.001,572,400
23 May 20246,163.006,279.006,096.006,274.006,274.001,164,300
22 May 20246,181.006,249.006,102.006,119.006,119.001,233,900
21 May 20246,385.006,409.006,185.006,189.006,189.001,193,200
20 May 20246,280.006,482.006,278.006,380.006,380.00879,800
17 May 20246,344.006,383.006,282.006,308.006,308.001,188,500
16 May 20246,438.006,506.006,365.006,473.006,473.00860,100
15 May 20246,513.006,559.006,331.006,347.006,347.001,011,400
14 May 20246,512.006,542.006,430.006,491.006,491.00732,600
13 May 20246,350.006,531.006,350.006,512.006,512.00821,100
10 May 20246,590.006,623.006,417.006,429.006,429.00847,100
09 May 20246,501.006,590.006,470.006,503.006,503.00716,100
08 May 20246,579.006,617.006,462.006,465.006,465.00938,800
07 May 20246,700.006,785.006,591.006,633.006,633.001,221,400
02 May 20246,515.006,593.006,502.006,593.006,593.00877,600
01 May 20246,515.006,623.006,488.006,595.006,595.00761,900
30 Apr 20246,540.006,665.006,484.006,580.006,580.001,942,200
26 Apr 20246,255.006,396.006,245.006,360.006,360.001,036,700
25 Apr 20246,275.006,380.006,205.006,213.006,213.001,654,100
24 Apr 20246,380.006,529.006,347.006,437.006,437.001,599,600
23 Apr 20246,200.006,264.006,130.006,220.006,220.001,350,400
22 Apr 20246,018.006,158.005,973.006,149.006,149.001,450,500
19 Apr 20246,039.006,056.005,787.005,980.005,980.001,834,800
18 Apr 20246,040.006,170.005,983.006,096.006,096.001,073,500
17 Apr 20246,116.006,151.006,013.006,030.006,030.001,570,000
16 Apr 20246,120.006,210.006,111.006,112.006,112.001,573,400
15 Apr 20246,326.006,363.006,237.006,294.006,294.001,429,000
12 Apr 20246,650.006,660.006,426.006,426.006,426.001,386,400
11 Apr 20246,505.006,561.006,413.006,536.006,536.001,484,600
10 Apr 20246,669.006,772.006,547.006,600.006,600.002,018,200
09 Apr 20246,224.006,592.006,185.006,574.006,574.003,392,800
08 Apr 20246,374.006,410.006,015.006,124.006,124.003,517,600
05 Apr 20246,200.006,217.006,111.006,174.006,174.001,918,400
04 Apr 20246,400.006,479.006,379.006,389.006,389.001,389,300
03 Apr 20246,450.006,450.006,292.006,300.006,300.001,545,100
02 Apr 20246,500.006,545.006,391.006,450.006,450.001,627,200
01 Apr 20246,419.006,677.006,419.006,496.006,496.002,133,800
29 Mar 20246,390.006,404.006,263.006,375.006,375.00603,500
28 Mar 20246,412.006,496.006,384.006,404.006,404.001,021,000
27 Mar 20246,501.006,530.006,402.006,438.006,438.001,065,100
26 Mar 20246,444.006,497.006,392.006,462.006,462.001,087,900
25 Mar 20246,447.006,646.006,447.006,478.006,478.001,398,700
22 Mar 20246,468.006,560.006,423.006,474.006,474.001,492,800
21 Mar 20246,515.006,541.006,369.006,416.006,416.001,825,300
19 Mar 20246,305.006,382.006,227.006,382.006,382.001,248,000
18 Mar 20246,182.006,347.006,180.006,337.006,337.001,156,700
15 Mar 20246,159.006,249.006,132.006,161.006,161.001,385,100
14 Mar 20246,252.006,259.006,093.006,179.006,179.001,634,500
13 Mar 20246,400.006,423.006,191.006,229.006,229.001,721,800
12 Mar 20246,282.006,402.006,205.006,380.006,380.001,579,600
11 Mar 20246,517.006,603.006,352.006,382.006,382.002,317,900
08 Mar 20246,740.006,831.006,629.006,717.006,717.003,089,500
07 Mar 20246,626.006,877.006,605.006,787.006,787.002,625,300
06 Mar 20246,519.006,582.006,484.006,579.006,579.001,575,900
05 Mar 20246,492.006,607.006,468.006,585.006,585.001,787,000
04 Mar 20246,367.006,518.006,354.006,481.006,481.001,911,400
01 Mar 20246,135.006,308.006,120.006,293.006,293.001,894,900
29 Feb 20246,002.006,131.005,956.006,119.006,119.002,344,000
28 Feb 20246,069.006,148.006,061.006,073.006,073.001,388,800
28 Feb 202432 Dividend
27 Feb 20245,829.006,218.005,811.006,182.006,150.003,350,200
26 Feb 20245,752.005,867.005,735.005,830.005,799.821,949,000
22 Feb 20245,573.005,710.005,540.005,698.005,668.511,874,400
21 Feb 20245,574.005,587.005,472.005,521.005,492.421,220,200
20 Feb 20245,460.005,632.005,415.005,616.005,586.931,702,200
19 Feb 20245,443.005,492.005,404.005,439.005,410.851,319,200
16 Feb 20245,371.005,436.005,267.005,419.005,390.951,963,700
15 Feb 20245,439.005,476.005,332.005,369.005,341.211,265,500
14 Feb 20245,429.005,452.005,325.005,340.005,312.361,333,300
13 Feb 20245,485.005,553.005,400.005,514.005,485.461,387,900
09 Feb 20245,395.005,445.005,344.005,409.005,381.001,407,400
08 Feb 20245,368.005,396.005,244.005,363.005,335.241,445,600
07 Feb 20245,420.005,445.005,309.005,316.005,288.481,961,000
06 Feb 20245,553.005,580.005,410.005,450.005,421.791,893,500
05 Feb 20245,625.005,694.005,605.005,675.005,645.621,159,100
02 Feb 20245,533.005,610.005,486.005,550.005,521.271,137,200
01 Feb 20245,554.005,614.005,464.005,464.005,435.722,322,900
31 Jan 20245,677.005,711.005,591.005,627.005,597.871,826,800
30 Jan 20245,845.005,848.005,753.005,755.005,725.21936,500
29 Jan 20245,783.005,839.005,734.005,836.005,805.791,329,900
26 Jan 20245,767.005,819.005,699.005,784.005,754.061,218,200
25 Jan 20245,700.005,804.005,681.005,797.005,766.991,131,300
24 Jan 20245,868.005,886.005,763.005,763.005,733.171,628,700
23 Jan 20245,995.006,053.005,920.005,962.005,931.141,314,300
22 Jan 20245,783.005,945.005,783.005,945.005,914.231,380,300
19 Jan 20245,739.005,868.005,676.005,769.005,739.141,960,200
18 Jan 20245,765.005,812.005,666.005,666.005,636.671,870,800
17 Jan 20246,018.006,074.005,799.005,799.005,768.981,989,200
16 Jan 20246,114.006,125.005,871.005,933.005,902.292,202,300
15 Jan 20246,114.006,125.005,882.005,969.005,938.10968,000
12 Jan 20246,150.006,150.005,942.006,071.006,039.572,339,100
11 Jan 20245,957.006,078.005,931.006,037.006,005.751,742,400
10 Jan 20245,751.005,935.005,749.005,868.005,837.631,353,700
09 Jan 20245,731.005,840.005,670.005,770.005,740.131,768,800
05 Jan 20245,751.005,767.005,630.005,650.005,620.751,476,400
04 Jan 20245,641.005,754.005,589.005,746.005,716.261,583,900
29 Dec 20235,835.005,896.005,828.005,890.005,859.511,024,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...