Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
YASKAWA Electric Corporation logo
6506.T
YASKAWA Electric Corporation
06:30:00
7128 ¥
0.0000 (%0.00)
Previous Close: 7253
Day Low₺7044
Day High₺7359
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6506.T: YASKAWA Electric Corporation Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,174.5061
CLOSE 1,176.249

Low

LOW 754

High

HIGH 1,687
DATEOPENHIGHLOWCLOSE
01/04/2013850863843846
01/07/2013856857822825
01/08/2013803811781790
01/09/2013780822780815
01/10/2013841847830835
01/11/2013843853825847
01/15/2013853855831838
01/16/2013830835804806
01/17/2013811824785801
01/18/2013826843826843
01/21/2013858860840842
01/22/2013855868839864
01/23/2013851860827827
01/24/2013761810754793
01/25/2013817818802816
01/28/2013821822800804
01/29/2013789828788819
01/30/2013823847823846
01/31/2013847858842855
02/01/2013856859840844
02/04/2013847853836849
02/05/2013835849826827
02/06/2013850875847870
02/07/2013868878858869
02/08/2013854872851855
02/12/2013876889871878
02/13/2013873873851855
02/14/2013856882856874
02/15/2013874874835846
02/18/2013857870851855
02/19/2013841845830833
02/20/2013848862840849
02/21/2013835844830831
02/22/2013821841811841
02/25/2013858862851861
02/26/2013832843826831
02/27/2013830831815816
02/28/2013830839830836
03/01/2013826841822837
03/04/2013841841818823
03/05/2013826851823843
03/06/2013862885862885
03/07/2013895910894905
03/08/2013920931918928
03/11/2013935955930943
03/12/2013947955936938
03/13/2013930930917917
03/14/2013924934912933
03/15/2013939946933940
03/18/2013921922904910
03/19/2013924933920922
03/21/2013932955931955
03/22/2013940952937943
03/25/2013967986965982
03/26/2013971975961963
03/27/2013971978961962
03/28/2013961963938941
03/29/2013946950920933
04/01/2013930931914914
04/02/2013914932893927
04/03/2013930930906925
04/04/2013898939892939
04/05/2013970995966981
04/08/20131,0001,0119891,010
04/09/20131,0201,0411,0051,041
04/10/20131,0411,0591,0091,037
04/11/20131,0371,0781,0351,078
04/12/20131,0911,0921,0651,088
04/15/20131,0751,0911,0551,057
04/16/20131,0311,0431,0221,029
04/17/20131,0391,0691,0331,062
04/18/20131,0581,0611,0341,051
04/19/20131,1111,1141,0361,046
04/22/20131,0751,1201,0681,107
04/23/20131,1071,1291,0991,118
04/24/20131,1331,1781,1311,165
04/25/20131,1691,1901,1661,183
04/26/20131,1931,2041,1621,175
04/30/20131,1831,1941,1581,189
05/01/20131,1841,1971,1671,169
05/02/20131,1651,1731,1551,162
05/07/20131,2051,2341,2021,230
05/08/20131,2311,2861,2231,255
05/09/20131,2801,3231,2721,272
05/10/20131,3251,3281,2941,319
05/13/20131,3501,3721,3371,344
05/14/20131,3651,3771,3551,363
05/15/20131,3931,4121,3851,402
05/16/20131,4151,4191,3361,396
05/17/20131,3751,4251,3611,407
05/20/20131,4211,4381,4201,430
05/21/20131,4221,4321,4061,417
05/22/20131,4181,4461,4131,439
05/23/20131,4241,5051,3241,332
05/24/20131,3621,3961,2831,348
05/27/20131,2821,3031,2441,247
05/28/20131,2361,3181,2111,312
05/29/20131,3581,3601,3021,305
05/30/20131,2541,3151,2371,249
05/31/20131,2631,3101,2501,259
06/03/20131,2311,2661,2201,230
06/04/20131,2311,2771,2271,270
06/05/20131,2761,3491,2431,249
06/06/20131,2191,2841,2101,242
06/07/20131,2301,2471,1711,218
06/10/20131,2701,3241,2631,321
06/11/20131,3351,3391,2651,277
06/12/20131,2431,2921,2391,288
06/13/20131,2601,2621,1901,192
06/14/20131,2401,2521,2021,209
06/17/20131,1791,2311,1741,219
06/18/20131,2131,2331,2091,228
06/19/20131,2531,2701,2301,249
06/20/20131,2501,2611,1981,202
06/21/20131,1601,2191,1411,205
06/24/20131,2421,2451,1761,182
06/25/20131,1681,1911,1251,148
06/26/20131,1581,1691,1131,115
06/27/20131,1211,1541,1121,154
06/28/20131,1751,2201,1681,207
07/01/20131,2501,2851,2401,258
07/02/20131,2751,2901,2511,290
07/03/20131,3001,3011,2781,290
07/04/20131,2731,3001,2701,289
07/05/20131,3051,3241,2921,305
07/08/20131,3201,3241,2671,267
07/09/20131,2751,2871,2661,286
07/10/20131,2771,2801,2511,264
07/11/20131,2201,2211,1911,215
07/12/20131,2321,2611,2261,253
07/16/20131,2721,3031,2711,301
07/17/20131,2951,3161,2761,308
07/18/20131,3141,3441,3031,336
07/19/20131,3691,3731,2481,270
07/22/20131,2711,2741,2131,221
07/23/20131,2161,2221,1951,200
07/24/20131,2081,2271,1981,225
07/25/20131,2261,2461,2191,237
07/26/20131,2151,2221,1971,200
07/29/20131,1711,1741,1471,148
07/30/20131,1441,1741,1391,164
07/31/20131,1651,2051,1541,171
08/01/20131,1561,1761,1461,176
08/02/20131,2061,2451,2001,243
08/05/20131,2251,2351,2161,220
08/06/20131,2121,2241,1871,213
08/07/20131,1941,1941,1631,163
08/08/20131,1561,1741,1301,132
08/09/20131,1491,1671,1391,145
08/12/20131,1251,1511,1171,130
08/13/20131,1551,1931,1501,189
08/14/20131,1921,2091,1731,208
08/15/20131,1811,1971,1761,179
08/16/20131,1521,1651,1251,152
08/19/20131,1541,1801,1541,180
08/20/20131,1621,1791,1451,146
08/21/20131,1471,1641,1331,156
08/22/20131,1391,1591,1241,142
08/23/20131,1701,1911,1661,183
08/26/20131,2001,2081,1871,198
08/27/20131,1861,2061,1761,188
08/28/20131,1501,1661,1431,157
08/29/20131,1581,1791,1551,178
08/30/20131,1851,1931,1661,168
09/02/20131,1681,1991,1681,193
09/03/20131,2071,2431,2031,241
09/04/20131,2351,2731,2211,268
09/05/20131,2771,2911,2621,277
09/06/20131,2771,2831,2461,267
09/09/20131,3071,3151,2901,312
09/10/20131,3301,3711,3261,368
09/11/20131,3691,3761,3491,355
09/12/20131,3491,3621,3321,340
09/13/20131,3391,3711,3301,369
09/17/20131,3751,3961,3721,372
09/18/20131,3741,3991,3661,387
09/19/20131,4201,4471,4001,438
09/20/20131,4381,4391,4181,425
09/24/20131,4021,4201,3831,419
09/25/20131,4191,4191,3841,388
09/26/20131,3611,3951,3561,379
09/27/20131,3681,3981,3501,396
09/30/20131,3521,4031,3511,379
10/01/20131,3801,3891,3631,363
10/02/20131,3641,3691,3151,318
10/03/20131,3211,3451,3051,328
10/04/20131,3001,3131,2801,297
10/07/20131,3141,3181,2781,279
10/08/20131,2631,3001,2541,288
10/09/20131,2681,3291,2681,328
10/10/20131,3221,3321,3001,331
10/11/20131,3611,3771,3521,377
10/15/20131,3791,3901,3531,361
10/16/20131,3461,3831,3461,371
10/17/20131,3851,4001,3771,385
10/18/20131,3831,3841,3551,368
10/21/20131,3211,3501,3131,340
10/22/20131,3101,3111,2881,296
10/23/20131,3021,3031,2671,268
10/24/20131,2721,2851,2641,284
10/25/20131,2811,2881,2651,266
10/28/20131,2651,2901,2481,273
10/29/20131,2511,2871,2501,267
10/30/20131,2841,2971,2751,283
10/31/20131,2801,2911,2621,266
11/01/20131,2611,2641,2191,230
11/05/20131,2281,2371,2151,228
11/06/20131,2281,2721,2271,269
11/07/20131,2701,2811,2481,251
11/08/20131,2281,2481,2231,228
11/11/20131,2541,2631,2401,247
11/12/20131,2451,2731,2441,270
11/13/20131,2601,2801,2541,265
11/14/20131,2801,3021,2761,290
11/15/20131,3091,3261,3021,321
11/18/20131,3311,3351,3111,318
11/19/20131,3061,3221,3001,319
11/20/20131,3191,3251,3061,309
11/21/20131,3191,3371,3121,325
11/22/20131,3351,3401,3171,325
11/25/20131,3311,3451,3291,338
11/26/20131,3201,3461,3201,339
11/27/20131,3291,3351,3221,322
11/28/20131,3451,3651,3431,365
11/29/20131,3661,3851,3531,372
12/02/20131,3791,3841,3621,375
12/03/20131,3811,3931,3661,374
12/04/20131,3521,3631,3321,358
12/05/20131,3451,3531,3081,316
12/06/20131,3471,3941,3471,392
12/09/20131,4201,4281,4181,424
12/10/20131,4481,4751,4461,473
12/11/20131,4901,5101,4651,482
12/12/20131,4631,4841,4551,478
12/13/20131,4791,5051,4751,496
12/16/20131,4921,5081,4761,491
12/17/20131,4991,5101,4871,501
12/18/20131,5001,5271,4981,521
12/19/20131,5471,5751,5411,569
12/20/20131,5601,5751,5591,573
12/24/20131,5661,6021,5661,590
12/25/20131,5701,5971,5701,589
12/26/20131,6231,6461,6151,645
12/27/20131,6581,6701,6481,667
12/30/20131,6841,6871,6511,663