6506.T: YASKAWA Electric Corporation Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 797.7918

CLOSE 796.751

Low

LOW 511

High

HIGH 1,007

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	774	783	773	779
01/05/2011	784	792	777	792
01/06/2011	800	819	799	813
01/07/2011	830	839	819	821
01/11/2011	817	820	812	816
01/12/2011	824	827	820	821
01/13/2011	830	830	812	816
01/14/2011	814	834	814	830
01/17/2011	852	863	846	851
01/18/2011	848	859	843	851
01/19/2011	865	877	862	876
01/20/2011	872	872	858	859
01/21/2011	860	860	825	830
01/24/2011	860	869	850	867
01/25/2011	877	891	872	886
01/26/2011	878	903	877	896
01/27/2011	893	907	887	897
01/28/2011	896	898	885	895
01/31/2011	881	889	874	887
02/01/2011	897	902	886	895
02/02/2011	906	927	903	922
02/03/2011	923	925	908	909
02/04/2011	896	920	896	906
02/07/2011	916	924	912	922
02/08/2011	923	924	912	914
02/09/2011	921	929	903	909
02/10/2011	906	910	896	908
02/14/2011	916	922	908	919
02/15/2011	926	971	925	967
02/16/2011	956	984	956	966
02/17/2011	981	982	962	968
02/18/2011	967	987	964	982
02/21/2011	982	982	969	974
02/22/2011	960	961	937	943
02/23/2011	928	951	927	938
02/24/2011	925	929	907	912
02/25/2011	907	933	904	922
02/28/2011	929	958	916	954
03/01/2011	969	983	967	981
03/02/2011	962	969	952	955
03/03/2011	955	979	954	972
03/04/2011	995	997	980	988
03/07/2011	983	983	962	968
03/08/2011	970	984	965	969
03/09/2011	984	994	972	994
03/10/2011	992	993	977	987
03/11/2011	972	979	956	956
03/14/2011	866	898	826	871
03/15/2011	850	853	721	800
03/16/2011	850	898	836	891
03/17/2011	846	925	841	908
03/18/2011	921	946	921	930
03/22/2011	948	957	935	944
03/23/2011	948	978	938	967
03/24/2011	968	974	945	948
03/25/2011	963	982	951	978
03/28/2011	984	986	953	966
03/29/2011	951	963	928	958
03/30/2011	958	1,007	956	1,006
03/31/2011	1,002	1,003	975	986
04/01/2011	985	986	957	958
04/04/2011	959	972	951	955
04/05/2011	946	949	927	933
04/06/2011	933	934	903	912
04/07/2011	917	929	885	890
04/08/2011	897	923	884	915
04/11/2011	903	920	902	905
04/12/2011	885	889	873	879
04/13/2011	872	891	866	888
04/14/2011	880	895	875	891
04/15/2011	886	889	860	862
04/18/2011	863	868	847	863
04/19/2011	852	860	849	855
04/20/2011	870	896	868	883
04/21/2011	893	894	857	863
04/22/2011	908	932	901	926
04/25/2011	924	934	913	915
04/26/2011	915	924	907	907
04/27/2011	909	913	903	909
04/28/2011	918	944	915	943
05/02/2011	946	949	936	945
05/06/2011	920	920	905	912
05/09/2011	916	917	897	899
05/10/2011	903	912	894	910
05/11/2011	925	930	913	917
05/12/2011	920	929	916	916
05/13/2011	919	920	897	906
05/16/2011	895	907	890	894
05/17/2011	895	895	875	889
05/18/2011	890	900	880	893
05/19/2011	900	902	882	884
05/20/2011	888	898	880	882
05/23/2011	872	872	843	851
05/24/2011	840	848	832	847
05/25/2011	847	847	822	827
05/26/2011	838	860	836	856
05/27/2011	880	884	858	862
05/30/2011	866	874	854	868
05/31/2011	866	888	863	884
06/01/2011	885	887	871	880
06/02/2011	869	874	861	868
06/03/2011	863	871	848	850
06/06/2011	849	861	839	840
06/07/2011	833	857	833	845
06/08/2011	846	856	842	853
06/09/2011	850	854	840	849
06/10/2011	861	875	856	865
06/13/2011	850	862	850	856
06/14/2011	860	867	857	866
06/15/2011	873	873	860	867
06/16/2011	860	860	844	844
06/17/2011	850	853	835	841
06/20/2011	848	850	829	831
06/21/2011	836	842	830	842
06/22/2011	848	861	844	859
06/23/2011	853	864	851	859
06/24/2011	859	869	851	866
06/27/2011	862	885	860	874
06/28/2011	887	894	875	888
06/29/2011	896	909	895	908
06/30/2011	911	913	896	898
07/01/2011	902	915	899	915
07/04/2011	927	929	912	915
07/05/2011	908	910	886	892
07/06/2011	893	899	883	898
07/07/2011	901	911	897	900
07/08/2011	917	917	908	909
07/11/2011	900	907	896	898
07/12/2011	883	887	878	882
07/13/2011	876	892	874	889
07/14/2011	891	894	882	888
07/15/2011	887	906	887	904
07/19/2011	898	920	898	911
07/20/2011	932	935	911	914
07/21/2011	915	924	903	924
07/22/2011	927	929	914	915
07/25/2011	910	910	898	903
07/26/2011	902	906	894	896
07/27/2011	897	909	892	906
07/28/2011	891	892	875	878
07/29/2011	874	875	853	855
08/01/2011	863	886	860	879
08/02/2011	870	871	846	849
08/03/2011	843	855	833	840
08/04/2011	848	858	836	841
08/05/2011	796	809	786	800
08/08/2011	781	788	763	764
08/09/2011	753	773	727	771
08/10/2011	799	810	770	774
08/11/2011	759	759	739	749
08/12/2011	752	756	732	736
08/15/2011	751	755	745	748
08/16/2011	755	764	754	762
08/17/2011	758	759	741	744
08/18/2011	741	743	712	712
08/19/2011	690	691	667	669
08/22/2011	661	679	630	632
08/23/2011	652	660	641	657
08/24/2011	674	687	649	653
08/25/2011	659	684	657	678
08/26/2011	670	702	669	701
08/29/2011	700	722	692	714
08/30/2011	722	731	720	725
08/31/2011	720	726	688	694
09/01/2011	704	718	703	715
09/02/2011	706	707	679	682
09/05/2011	670	671	650	654
09/06/2011	649	649	610	611
09/07/2011	630	649	628	643
09/08/2011	659	663	616	624
09/09/2011	620	629	602	605
09/12/2011	588	597	583	593
09/13/2011	597	609	592	604
09/14/2011	605	621	585	587
09/15/2011	597	607	592	600
09/16/2011	629	637	622	636
09/20/2011	623	623	598	603
09/21/2011	608	608	596	604
09/22/2011	589	590	581	586
09/26/2011	580	582	556	557
09/27/2011	579	594	578	588
09/28/2011	608	613	595	600
09/29/2011	585	613	578	612
09/30/2011	592	605	589	592
10/03/2011	578	578	557	564
10/04/2011	545	546	534	538
10/05/2011	539	548	511	516
10/06/2011	530	542	519	522
10/07/2011	533	558	533	554
10/11/2011	580	582	570	573
10/12/2011	560	580	545	577
10/13/2011	600	627	598	623
10/14/2011	620	622	605	606
10/17/2011	636	641	621	627
10/18/2011	567	620	561	617
10/19/2011	637	639	624	637
10/20/2011	634	634	607	613
10/21/2011	621	643	615	636
10/24/2011	640	672	640	669
10/25/2011	676	684	656	660
10/26/2011	650	670	640	663
10/27/2011	676	685	660	685
10/28/2011	710	714	680	688
10/31/2011	698	718	690	690
11/01/2011	680	681	656	658
11/02/2011	631	655	629	641
11/04/2011	660	674	657	674
11/07/2011	671	673	661	670
11/08/2011	670	670	647	648
11/09/2011	655	662	647	656
11/10/2011	633	638	625	629
11/11/2011	635	646	612	633
11/14/2011	653	669	652	662
11/15/2011	653	669	649	659
11/16/2011	655	663	635	638
11/17/2011	631	654	628	652
11/18/2011	637	660	634	658
11/21/2011	654	659	628	630
11/22/2011	624	647	617	631
11/24/2011	620	626	606	610
11/25/2011	610	623	600	603
11/28/2011	620	635	619	634
11/29/2011	646	657	646	657
11/30/2011	647	648	628	639
12/01/2011	674	698	668	690
12/02/2011	690	724	687	715
12/05/2011	721	723	697	703
12/06/2011	704	709	678	680
12/07/2011	691	705	683	703
12/08/2011	693	709	686	704
12/09/2011	679	691	679	687
12/12/2011	698	700	693	696
12/13/2011	687	687	677	679
12/14/2011	674	675	667	669
12/15/2011	659	661	640	642
12/16/2011	650	655	642	653
12/19/2011	651	658	630	637
12/20/2011	651	665	650	658
12/21/2011	670	675	656	662
12/22/2011	662	662	644	649
12/26/2011	663	669	655	660
12/27/2011	655	663	652	655
12/28/2011	653	661	651	652
12/29/2011	647	657	640	656
12/30/2011	659	660	650	655

Menu

Create your free account now!

6506.T: YASKAWA Electric Corporation Historical Data

2011 Historical Chart

Average

Low

High