UK markets closed

YASKAWA Electric Corporation (YASKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
86.70+1.07 (+1.25%)
At close: 03:31PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202486.0087.9585.9286.7086.7019,607
02 May 202485.0385.6384.3785.6385.637,900
01 May 202483.3084.4983.0183.7983.792,800
30 Apr 202484.2784.2782.7283.7883.7815,800
29 Apr 202482.0683.0681.2482.8582.8511,700
26 Apr 202482.3182.5080.9281.9581.958,100
25 Apr 202480.0080.1278.6980.0080.006,500
24 Apr 202482.2282.8381.4281.4281.425,100
23 Apr 202480.7381.7580.7381.5581.556,200
22 Apr 202479.3779.9978.0078.0578.055,900
19 Apr 202477.5978.2076.7176.7176.717,000
18 Apr 202478.3680.1477.8478.2378.235,600
17 Apr 202478.3978.4477.4777.8077.8019,500
16 Apr 202478.7279.0078.6279.0079.005,700
15 Apr 202481.8482.1780.2980.7880.787,000
12 Apr 202485.9585.9582.1882.1882.184,100
11 Apr 202484.0785.7484.0085.7485.745,700
10 Apr 202485.3987.0084.6384.9784.9715,600
09 Apr 202486.1186.1185.5086.0086.005,800
08 Apr 202480.7981.0680.7980.8780.874,100
05 Apr 202482.3483.3781.7183.1283.1232,500
04 Apr 202482.4084.6982.4082.7082.704,900
03 Apr 202483.6184.5083.6184.4584.454,100
02 Apr 202484.3184.4084.0084.3384.333,000
01 Apr 202487.0087.0086.9886.9886.981,200
28 Mar 202485.0085.0484.8684.9184.913,700
27 Mar 202484.4484.7484.3984.7484.744,500
26 Mar 202485.3085.9485.3085.9085.901,800
25 Mar 202485.1085.7085.1085.5185.513,800
22 Mar 202485.0087.2585.0087.2587.2513,900
21 Mar 202484.9385.3883.1185.3385.332,800
20 Mar 202485.7985.7984.4285.5485.542,300
19 Mar 202484.4085.5983.7585.5985.597,600
18 Mar 202485.5887.0584.2684.2684.267,300
15 Mar 202482.9883.4881.8983.4883.484,100
14 Mar 202482.6283.1181.8081.8281.824,600
13 Mar 202486.6786.6783.6184.2884.283,700
12 Mar 202485.9187.0085.8686.8986.895,600
11 Mar 202485.2087.3584.7787.3387.334,500
08 Mar 202490.9392.1489.2192.0892.084,900
07 Mar 202491.8592.5191.0792.3092.304,400
06 Mar 202488.5089.2788.3688.3688.362,500
05 Mar 202487.5888.4086.9786.9786.974,000
04 Mar 202485.5088.0085.5086.6686.664,700
01 Mar 202486.1586.1584.5184.5184.515,600
29 Feb 202482.1782.1781.9582.0582.053,800
28 Feb 202480.4680.4679.3680.1680.162,100
27 Feb 202481.8384.1881.8381.8881.886,600
26 Feb 202476.5578.9576.5578.4878.4815,700
23 Feb 202476.7276.7276.2876.3876.384,100
22 Feb 202476.7376.7374.5376.2276.228,900
21 Feb 202476.2076.2073.3473.6773.6713,000
20 Feb 202474.7474.7473.0074.4574.456,900
16 Feb 202471.5071.9071.1071.7671.763,700
15 Feb 202472.2373.3172.0972.9072.9010,100
14 Feb 202471.4671.9771.3171.6971.696,900
13 Feb 202472.3372.5471.7571.7571.755,800
12 Feb 202473.7173.8571.1173.6573.657,800
09 Feb 202473.8773.8772.4672.9672.968,000
08 Feb 202471.6073.3371.3172.9072.904,500
07 Feb 202472.0472.4171.7572.4172.415,600
06 Feb 202473.0073.2372.4372.4372.435,700
05 Feb 202475.7276.5074.5375.5975.5922,900
02 Feb 202474.8375.3374.6875.3375.333,200
01 Feb 202475.1775.1775.1575.1775.173,700
31 Jan 202476.7676.7675.3776.6776.674,000
30 Jan 202477.6977.9777.4077.6177.613,700
29 Jan 202478.7079.5178.7079.4579.456,100
26 Jan 202479.0880.1079.0179.0979.097,600
25 Jan 202478.3479.5777.9379.5779.576,800
24 Jan 202477.6578.2977.6578.2978.291,700
23 Jan 202478.9080.0178.9079.5479.542,800
22 Jan 202481.2981.2980.5380.6080.604,600
19 Jan 202477.8778.5677.5578.5678.563,900
18 Jan 202477.8377.9877.4277.8077.803,300
17 Jan 202478.0779.1477.6579.1479.142,500
16 Jan 202481.4381.9081.4381.7681.763,200
12 Jan 202482.1482.5582.1482.4782.472,500
11 Jan 202483.2584.2282.5483.7583.753,800
10 Jan 202482.0082.0081.8181.9581.951,600
09 Jan 202479.9081.6079.9080.1380.137,000
08 Jan 202480.7780.7779.6980.0280.022,600
05 Jan 202478.9378.9378.2878.8578.852,400
04 Jan 202479.5080.1379.2779.2779.278,500
03 Jan 202480.5580.5579.4779.9079.9014,300
02 Jan 202481.5181.5180.9880.9880.98900
29 Dec 202383.3883.3881.0082.7282.722,000
28 Dec 202383.5085.5682.6882.9082.903,100
27 Dec 202381.5081.5080.3581.3481.342,800
26 Dec 202382.7882.7880.5080.8180.814,400
22 Dec 202381.4681.4680.1480.9580.952,000
21 Dec 202381.7782.2781.7281.8981.892,700
20 Dec 202383.7783.7779.6279.6279.623,600
19 Dec 202380.5680.8180.2680.4080.403,000
18 Dec 202377.0579.2777.0579.0279.022,500
15 Dec 202378.9980.7278.9979.3079.305,800
14 Dec 202377.2377.2373.9975.4175.4111,000
13 Dec 202373.1974.1371.7374.1374.134,000
12 Dec 202374.0674.7673.2073.8473.845,500
11 Dec 202373.7574.4972.2672.7572.757,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...