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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,967.7611
CLOSE 2,974.4899

Low

LOW 1,835

High

HIGH 5,310
DATEOPENHIGHLOWCLOSE
01/04/20171,8431,8791,8411,872
01/05/20171,8721,8731,8461,851
01/06/20171,8441,8571,8351,848
01/10/20171,8481,8771,8461,853
01/11/20171,8681,9061,8671,883
01/12/20171,8971,9211,8901,910
01/13/20171,9081,9081,8741,881
01/16/20171,8821,9071,8811,892
01/17/20171,9001,9161,8751,882
01/18/20171,8681,9101,8551,905
01/19/20171,9351,9701,9311,969
01/20/20171,9702,0041,9591,971
01/23/20171,9791,9801,9481,956
01/24/20171,8801,9301,8561,898
01/25/20171,9421,9971,9401,997
01/26/20172,0082,0692,0052,067
01/27/20172,0722,0732,0282,038
01/30/20172,0522,0592,0342,054
01/31/20172,0292,0592,0222,041
02/01/20172,0222,0642,0172,063
02/02/20172,0882,1052,0352,041
02/03/20172,0722,0782,0362,055
02/06/20172,0802,0802,0472,059
02/07/20172,0412,0612,0372,055
02/08/20172,0552,0742,0522,074
02/09/20172,0642,0702,0382,046
02/10/20172,0962,1072,0732,107
02/13/20172,1242,1372,1202,128
02/14/20172,1402,1532,1192,122
02/15/20172,1512,1732,1352,159
02/16/20172,1582,1632,1422,148
02/17/20172,1352,1542,1342,150
02/20/20172,1402,1522,1222,145
02/21/20172,1422,1512,1302,146
02/22/20172,1502,1602,1382,148
02/23/20172,1502,1532,1352,146
02/24/20172,1522,1942,1372,143
02/27/20172,1262,1342,0912,096
02/28/20172,1182,1312,1042,106
03/01/20172,1222,1432,1022,137
03/02/20172,1952,2092,1582,166
03/03/20172,1622,1742,1332,137
03/06/20172,1382,1582,1372,151
03/07/20172,1572,1652,1492,154
03/08/20172,1602,1702,1332,147
03/09/20172,1592,1752,1572,168
03/10/20172,1922,2322,1782,228
03/13/20172,2392,2432,2062,213
03/14/20172,2152,2232,2092,215
03/15/20172,2042,2062,1802,195
03/16/20172,2202,2672,2012,258
03/17/20172,2682,2922,2612,288
03/21/20172,2752,2942,2622,289
03/22/20172,2402,2642,2232,225
03/23/20172,2352,2532,2122,252
03/24/20172,2522,2832,2442,274
03/27/20172,2552,2592,2362,245
03/28/20172,2802,2872,2592,271
03/29/20172,2712,2882,2592,267
03/30/20172,2512,2672,2292,236
03/31/20172,2532,2652,2342,234
04/03/20172,2342,2452,2172,228
04/04/20172,2212,2332,1672,187
04/05/20172,2092,2182,1922,203
04/06/20172,1552,1702,0852,093
04/07/20172,1302,1352,0812,116
04/10/20172,1322,1322,1062,116
04/11/20172,0862,0972,0612,075
04/12/20172,0402,0582,0202,028
04/13/20171,9932,0361,9902,031
04/14/20172,0802,0812,0112,017
04/17/20172,0062,0211,9962,002
04/18/20172,0392,0522,0002,009
04/19/20171,9962,0361,9872,029
04/20/20172,0652,0752,0452,063
04/21/20172,0632,0631,9832,003
04/24/20172,0222,0442,0062,016
04/25/20172,0332,0712,0242,069
04/26/20172,0942,0972,0642,085
04/27/20172,0932,1322,0772,130
04/28/20172,1302,1462,1232,129
05/01/20172,1502,1822,1482,174
05/02/20172,1852,1912,1652,178
05/08/20172,2442,2582,2272,258
05/09/20172,2552,2592,2252,235
05/10/20172,2372,2552,2342,240
05/11/20172,2412,2532,2222,227
05/12/20172,2272,2352,1822,201
05/15/20172,1742,1912,1582,190
05/16/20172,2022,2092,1512,158
05/17/20172,1352,1422,1062,140
05/18/20172,0952,1152,0732,106
05/19/20172,1132,1172,0892,101
05/22/20172,1192,1452,1082,143
05/23/20172,1452,1532,1292,131
05/24/20172,1602,1622,1462,156
05/25/20172,1682,1842,1492,181
05/26/20172,1912,1942,1752,192
05/29/20172,1922,2122,1812,200
05/30/20172,1852,1972,1572,197
05/31/20172,1812,2062,1772,205
06/01/20172,2102,2522,2042,240
06/02/20172,2602,3232,2602,317
06/05/20172,3502,4172,3452,410
06/06/20172,4122,4302,3882,404
06/07/20172,4012,4712,4002,465
06/08/20172,4822,5032,4582,489
06/09/20172,5022,5182,4892,517
06/12/20172,4612,4632,4072,416
06/13/20172,4122,4512,4102,419
06/14/20172,4402,4512,3972,410
06/15/20172,3752,4142,3502,362
06/16/20172,3812,3942,3552,362
06/19/20172,3752,4242,3662,422
06/20/20172,5052,5102,4702,478
06/21/20172,4502,4632,4382,453
06/22/20172,4352,4542,4302,434
06/23/20172,4482,4512,4272,444
06/26/20172,4482,4602,4402,451
06/27/20172,4662,4742,4432,458
06/28/20172,4352,4432,4002,402
06/29/20172,4302,4482,4212,430
06/30/20172,3922,4082,3672,381
07/03/20172,3882,3982,3802,384
07/04/20172,4032,4142,3602,369
07/05/20172,3552,3932,3522,393
07/06/20172,3982,3992,3562,364
07/07/20172,3362,3642,3252,352
07/10/20172,3842,4162,3822,415
07/11/20172,4162,4362,4072,433
07/12/20172,4302,4462,4162,427
07/13/20172,4332,4542,4242,445
07/14/20172,4552,4752,4442,473
07/18/20172,4802,5042,4722,500
07/19/20172,4932,5042,4802,500
07/20/20172,5132,5542,4892,550
07/21/20172,8502,9382,7672,806
07/24/20172,8092,8502,7952,844
07/25/20172,9002,9702,8852,968
07/26/20172,9433,0152,9052,952
07/27/20172,9212,9312,8922,911
07/28/20172,9612,9742,9092,923
07/31/20172,9202,9772,9152,961
08/01/20172,9552,9982,9272,998
08/02/20173,0203,1353,0203,110
08/03/20173,1403,1503,0703,120
08/04/20173,0503,1153,0403,080
08/07/20173,1203,1453,1003,125
08/08/20173,1303,1403,0853,095
08/09/20173,1653,1803,0903,125
08/10/20173,1453,2253,1303,190
08/14/20173,1303,2403,1253,205
08/15/20173,2453,3353,2303,325
08/16/20173,3553,3753,2553,310
08/17/20173,2903,3253,2403,310
08/18/20173,2403,3003,2253,275
08/21/20173,3203,3203,2653,280
08/22/20173,2603,4453,2503,385
08/23/20173,4153,4303,2503,325
08/24/20173,2703,2953,2353,240
08/25/20173,2203,2203,1653,175
08/28/20173,1903,2453,1903,235
08/29/20173,2303,3003,2253,290
08/30/20173,3003,3103,2453,305
08/31/20173,3353,3453,2903,330
09/01/20173,3153,3353,2803,335
09/04/20173,3303,3353,2653,280
09/05/20173,2653,3103,2503,255
09/06/20173,2153,2853,1753,285
09/07/20173,2853,3103,2453,275
09/08/20173,2403,3003,2353,280
09/11/20173,3303,4803,3103,445
09/12/20173,4803,5353,4603,470
09/13/20173,5153,5203,4803,500
09/14/20173,5053,5303,4603,495
09/15/20173,4953,5303,4503,500
09/19/20173,5903,6353,5603,610
09/20/20173,6303,6403,5803,595
09/21/20173,6053,6153,5153,530
09/22/20173,5053,5153,4403,500
09/25/20173,5153,5653,4853,485
09/26/20173,4603,4953,4003,455
09/27/20173,4903,5203,4603,490
09/28/20173,5503,5503,5053,530
09/29/20173,5603,6203,5303,565
10/02/20173,6003,6453,5803,620
10/03/20173,6553,7203,6553,710
10/04/20173,7403,7503,6503,670
10/05/20173,6703,6703,6003,625
10/06/20173,6853,6853,5203,570
10/10/20173,5203,6003,5053,590
10/11/20173,6003,6553,6003,635
10/12/20173,6953,7203,6703,705
10/13/20173,7353,8903,7153,885
10/16/20173,9403,9703,9053,925
10/17/20173,9603,9753,9253,970
10/18/20174,0004,0053,8903,940
10/19/20173,9203,9603,9003,950
10/20/20173,9454,0353,9354,035
10/23/20174,1104,1704,0804,150
10/24/20173,9504,0453,9304,000
10/25/20174,0154,0203,8953,900
10/26/20173,7853,8603,7603,820
10/27/20173,8703,9303,8253,925
10/30/20173,9353,9453,8503,895
10/31/20173,8954,0453,8854,040
11/01/20174,0554,0754,0054,070
11/02/20174,0904,0954,0304,065
11/06/20174,1004,2004,0904,175
11/07/20174,1904,3204,1854,305
11/08/20174,3004,4504,2804,430
11/09/20174,5104,6054,2504,465
11/10/20174,3954,5904,3804,585
11/13/20174,5854,5854,4604,485
11/14/20174,4854,5754,4754,485
11/15/20174,4904,5204,3604,405
11/16/20174,3504,5804,3054,570
11/17/20174,6904,7704,6354,725
11/20/20174,7304,8754,7254,875
11/21/20174,9605,0404,8504,905
11/22/20174,9755,0104,9004,995
11/24/20174,9705,1004,9305,090
11/27/20175,1605,2205,1005,210
11/28/20175,2005,2805,0205,250
11/29/20175,3005,3105,1805,250
11/30/20175,0105,0304,8254,950
12/01/20175,0605,1004,9705,050
12/04/20175,0805,0804,9204,950
12/05/20174,8304,9504,8154,945
12/06/20174,9054,9704,8104,815
12/07/20174,8404,9104,7354,890
12/08/20174,9155,0104,8905,000
12/11/20175,0605,0604,9104,935
12/12/20174,9204,9354,8204,845
12/13/20174,8054,8604,7104,710
12/14/20174,6304,7854,6054,705
12/15/20174,6654,8604,6654,800
12/18/20174,8704,9204,8204,905
12/19/20174,9404,9604,8304,840
12/20/20174,8304,9354,8204,910
12/21/20174,8954,9154,8454,860
12/22/20174,8654,9404,8404,940
12/25/20174,9405,0704,8905,060
12/26/20175,0305,0404,9855,010
12/27/20174,9905,0104,9505,010
12/28/20175,0005,0304,9454,960
12/29/20174,9705,0204,9504,965