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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,383.2459
CLOSE 1,382.5451

Low

LOW 1,079

High

HIGH 1,715
DATEOPENHIGHLOWCLOSE
01/06/20141,6511,6961,6411,670
01/07/20141,6601,6761,6371,639
01/08/20141,6531,6811,6491,681
01/09/20141,6551,6601,6411,645
01/10/20141,6161,6241,5751,600
01/14/20141,5221,5671,5181,537
01/15/20141,5601,6001,5551,600
01/16/20141,6251,6391,5831,585
01/17/20141,5681,5851,5611,573
01/20/20141,5991,6041,5671,571
01/21/20141,5441,5791,5431,562
01/22/20141,5621,5941,5531,585
01/23/20141,6151,6281,5991,613
01/24/20141,5101,5271,4681,509
01/27/20141,4551,4661,4411,451
01/28/20141,4511,4881,4411,451
01/29/20141,4811,4891,4531,474
01/30/20141,4451,4521,4341,450
01/31/20141,4701,4711,4081,420
02/03/20141,3961,4081,3831,386
02/04/20141,3211,3561,3211,321
02/05/20141,3981,3981,3511,366
02/06/20141,3841,3931,3671,376
02/07/20141,4001,4221,3921,406
02/10/20141,4451,4451,4101,436
02/12/20141,4641,4921,4571,473
02/13/20141,4611,4631,4181,423
02/14/20141,4231,4501,3931,405
02/17/20141,4061,4551,4061,442
02/18/20141,4501,5041,4471,494
02/19/20141,4801,4971,4731,482
02/20/20141,4831,4881,4421,449
02/21/20141,4661,4981,4661,498
02/24/20141,4931,5301,4841,529
02/25/20141,5451,5591,5341,553
02/26/20141,5301,5601,5301,539
02/27/20141,5361,5581,5341,550
02/28/20141,5591,5801,5011,512
03/03/20141,4711,4801,4451,459
03/04/20141,4371,4541,4241,452
03/05/20141,4791,4831,4201,425
03/06/20141,4201,4271,3891,415
03/07/20141,4291,4381,4061,436
03/10/20141,4301,4551,4091,444
03/11/20141,4341,4421,3961,409
03/12/20141,3901,4011,3781,382
03/13/20141,3721,3841,3551,360
03/14/20141,3351,3531,3181,331
03/17/20141,3051,3271,2981,307
03/18/20141,3611,3681,2971,317
03/19/20141,3341,3481,3051,327
03/20/20141,3231,3281,2841,292
03/24/20141,2841,3071,2481,262
03/25/20141,2411,2921,2251,281
03/26/20141,3091,3441,3021,331
03/27/20141,3131,3601,3041,358
03/28/20141,3571,3881,3481,382
03/31/20141,4051,4291,3981,427
04/01/20141,4301,4361,4101,431
04/02/20141,4461,4551,4281,432
04/03/20141,4241,4271,3911,398
04/04/20141,3901,4221,3901,415
04/07/20141,3931,4191,3911,404
04/08/20141,3881,3931,3511,354
04/09/20141,3201,3291,3021,308
04/10/20141,3191,3281,2991,307
04/11/20141,2901,2991,2751,295
04/14/20141,2841,3041,2721,293
04/15/20141,3151,3221,2881,292
04/16/20141,3131,3331,3001,323
04/17/20141,3171,3201,3001,309
04/18/20141,3211,3441,3151,340
04/21/20141,3501,3521,3251,328
04/22/20141,2431,2841,2271,260
04/23/20141,2351,2451,2001,232
04/24/20141,2251,2391,2121,216
04/25/20141,2081,2231,1931,204
04/28/20141,1901,2031,1811,188
04/30/20141,2031,2031,1431,153
05/01/20141,1531,1741,1461,166
05/02/20141,1691,1691,1521,155
05/07/20141,1251,1301,0791,085
05/08/20141,1051,1321,1041,115
05/09/20141,1061,1291,0961,118
05/12/20141,1211,1481,1181,137
05/13/20141,1561,1641,1501,159
05/14/20141,1631,1851,1621,184
05/15/20141,1591,1701,1501,166
05/16/20141,1461,1521,1371,145
05/19/20141,1451,1551,1381,143
05/20/20141,1451,1551,1281,139
05/21/20141,1381,1531,1311,153
05/22/20141,1751,1931,1631,187
05/23/20141,1901,2051,1781,198
05/26/20141,2151,2221,1981,206
05/27/20141,2131,2411,2101,222
05/28/20141,2251,2281,2021,220
05/29/20141,2071,2371,2021,230
05/30/20141,2401,2581,2351,247
06/02/20141,2431,2691,2391,257
06/03/20141,2771,2801,2651,274
06/04/20141,2871,2921,2721,290
06/05/20141,2941,3051,2881,299
06/06/20141,3001,3111,2981,305
06/09/20141,3121,3351,3101,314
06/10/20141,3141,3181,2981,303
06/11/20141,2891,2941,2681,283
06/12/20141,2681,2821,2641,272
06/13/20141,2501,2801,2501,276
06/16/20141,2881,2981,2621,269
06/17/20141,2861,3091,2721,291
06/18/20141,2801,2881,2521,265
06/19/20141,2301,2541,2221,236
06/20/20141,2341,2361,2141,220
06/23/20141,2131,2361,2131,230
06/24/20141,2361,2541,2251,246
06/25/20141,2411,2461,2361,236
06/26/20141,2491,2501,2341,247
06/27/20141,2431,2441,2161,225
06/30/20141,2411,2411,2231,227
07/01/20141,2301,2441,2251,233
07/02/20141,2491,2701,2451,260
07/03/20141,2821,3041,2661,296
07/04/20141,3201,3481,3111,317
07/07/20141,3281,3321,3051,309
07/08/20141,2851,3021,2811,295
07/09/20141,2721,2821,2711,279
07/10/20141,2831,2911,2611,266
07/11/20141,2441,2581,2411,252
07/14/20141,2601,2961,2521,290
07/15/20141,3021,3041,2821,291
07/16/20141,2921,3021,2841,297
07/17/20141,3081,3271,3061,326
07/18/20141,3561,3901,3451,384
07/22/20141,3851,4021,3651,382
07/23/20141,3851,3941,3721,374
07/24/20141,3511,3781,3501,369
07/25/20141,3991,4091,3611,381
07/28/20141,3661,3951,3531,388
07/29/20141,3961,3961,3691,372
07/30/20141,3641,3781,3601,364
07/31/20141,3761,3791,3501,354
08/01/20141,3401,3571,3341,338
08/04/20141,3331,3501,3251,344
08/05/20141,3561,3671,3241,327
08/06/20141,3151,3211,2901,310
08/07/20141,3061,3381,3041,336
08/08/20141,3201,3281,2811,285
08/11/20141,3151,3171,2951,306
08/12/20141,3111,3241,3081,320
08/13/20141,3201,3321,3151,329
08/14/20141,3341,3491,3301,342
08/15/20141,3411,3431,3301,339
08/18/20141,3431,3551,3381,340
08/19/20141,3551,3581,3471,350
08/20/20141,3581,3701,3501,353
08/21/20141,3561,3621,3481,350
08/22/20141,3471,3521,3281,334
08/25/20141,3301,3761,3261,374
08/26/20141,3741,3751,3581,360
08/27/20141,3621,3701,3541,360
08/28/20141,3521,3541,3421,350
08/29/20141,3431,3471,3301,337
09/01/20141,3381,3521,3381,349
09/02/20141,3611,3851,3591,379
09/03/20141,3891,4211,3881,407
09/04/20141,4071,4201,3841,387
09/05/20141,4051,4101,3911,408
09/08/20141,4171,4201,3951,402
09/09/20141,4101,4101,3951,407
09/10/20141,3951,4121,3941,410
09/11/20141,4201,4301,4141,417
09/12/20141,4321,4501,4251,436
09/16/20141,4321,4421,4251,438
09/17/20141,4351,4511,4321,437
09/18/20141,4591,5031,4591,496
09/19/20141,5001,5481,4981,530
09/22/20141,5281,5301,5021,512
09/24/20141,4961,4991,4841,496
09/25/20141,5201,5311,5141,524
09/26/20141,4951,5341,4911,516
09/29/20141,5341,5381,5021,513
09/30/20141,4901,5001,4681,485
10/01/20141,4611,4661,4101,414
10/02/20141,3951,4001,3721,376
10/03/20141,3851,4081,3751,398
10/06/20141,4281,4471,4151,431
10/07/20141,4221,4241,3961,402
10/08/20141,3671,3831,3621,370
10/09/20141,3861,3941,3351,339
10/10/20141,3091,3271,3021,319
10/14/20141,2901,2991,2781,280
10/15/20141,2891,2941,2701,282
10/16/20141,2431,2621,2321,247
10/17/20141,2311,2471,2201,230
10/20/20141,2801,3211,2721,304
10/21/20141,3401,3431,2511,259
10/22/20141,2831,2861,2571,278
10/23/20141,2791,3161,2721,297
10/24/20141,3311,3481,3041,311
10/27/20141,3291,3341,3171,323
10/28/20141,3151,3221,3031,307
10/29/20141,3291,3481,3241,343
10/30/20141,3501,3601,3461,351
10/31/20141,3701,4131,3621,404
11/04/20141,4821,4881,4591,462
11/05/20141,4591,4781,4471,461
11/06/20141,4661,4711,4361,449
11/07/20141,4521,4611,4341,447
11/10/20141,4391,4531,4321,441
11/11/20141,4541,4621,4411,453
11/12/20141,4711,4771,4451,449
11/13/20141,4501,4561,4321,453
11/14/20141,4721,4741,4501,474
11/17/20141,4621,4671,4081,413
11/18/20141,4361,4671,4351,463
11/19/20141,4711,4771,4441,451
11/20/20141,4601,4671,4491,451
11/21/20141,4411,4491,4131,444
11/25/20141,4651,5301,4611,530
11/26/20141,5201,5281,5021,515
11/27/20141,4991,5041,4811,498
11/28/20141,5191,5411,5171,540
12/01/20141,5431,5551,5361,550
12/02/20141,5331,6001,5311,591
12/03/20141,6201,6461,6141,618
12/04/20141,6501,6881,6451,676
12/05/20141,6881,7151,6691,703
12/08/20141,6951,7001,6701,685
12/09/20141,6561,6751,5971,606
12/10/20141,5741,5901,5531,564
12/11/20141,5321,5611,5291,557
12/12/20141,5681,5921,5621,586
12/15/20141,5481,5811,5421,562
12/16/20141,5311,5461,5151,537
12/17/20141,5201,5661,5171,545
12/18/20141,5851,5971,5701,583
12/19/20141,6231,6311,5911,600
12/22/20141,6221,6251,5741,605
12/24/20141,6201,6201,6011,605
12/25/20141,6101,6111,5821,586
12/26/20141,5911,6091,5911,606
12/29/20141,6181,6251,5581,578
12/30/20141,5621,5761,5441,552