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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,625.7386
CLOSE 3,631.4025

Low

LOW 2,426

High

HIGH 4,410
DATEOPENHIGHLOWCLOSE
01/04/20192,5632,5632,4262,518
01/07/20192,6432,6892,5962,608
01/08/20192,5832,6822,5782,633
01/09/20192,6592,7462,6412,736
01/10/20192,7002,7102,5752,642
01/11/20192,7422,7472,6172,693
01/15/20192,6532,8892,6522,866
01/16/20192,8662,9242,8102,895
01/17/20192,8962,9332,8482,863
01/18/20192,8503,0202,8443,015
01/21/20193,1003,1152,9943,005
01/22/20193,0053,0252,9082,936
01/23/20192,8772,9822,8602,914
01/24/20192,9052,9882,8932,950
01/25/20192,9493,1102,9403,100
01/28/20193,1003,1853,0853,115
01/29/20193,0653,0752,9232,990
01/30/20192,9913,0352,9592,965
01/31/20193,0353,1203,0003,060
02/01/20193,0553,1203,0503,105
02/04/20193,1203,1303,0503,080
02/05/20193,1003,1403,0703,085
02/06/20193,1003,1703,0753,110
02/07/20193,1153,1603,0753,120
02/08/20193,0503,0702,8662,904
02/12/20192,9663,1602,9653,140
02/13/20193,2003,2653,1753,230
02/14/20193,1903,2153,1403,150
02/15/20193,1003,1703,0653,080
02/18/20193,1753,2853,1703,265
02/19/20193,2153,2353,1403,205
02/20/20193,2303,2503,2003,200
02/21/20193,2503,3203,2053,270
02/22/20193,2353,3203,2253,310
02/25/20193,3803,4253,3653,400
02/26/20193,3953,4253,3103,350
02/27/20193,3403,3703,2653,270
02/28/20193,2553,2603,1303,165
03/01/20193,1853,2903,1853,250
03/04/20193,3403,4353,3403,415
03/05/20193,3503,4153,3153,365
03/06/20193,3353,3753,3203,365
03/07/20193,3053,3103,1653,200
03/08/20193,1403,1453,0153,065
03/11/20193,0853,1153,0153,100
03/12/20193,2003,3153,2003,245
03/13/20193,2203,2903,1603,180
03/14/20193,2403,2903,2103,250
03/15/20193,2653,4003,2553,385
03/18/20193,4103,4553,3653,380
03/19/20193,3653,4603,3553,420
03/20/20193,3953,4303,3703,420
03/22/20193,5003,5853,5003,550
03/25/20193,3503,3853,2803,360
03/26/20193,4053,4503,3603,440
03/27/20193,4503,4753,4053,465
03/28/20193,3753,4203,3503,400
03/29/20193,4703,4953,4203,475
04/01/20193,6003,7503,5903,650
04/02/20193,7903,8153,7153,745
04/03/20193,7603,8603,7453,845
04/04/20193,8853,9903,8253,860
04/05/20193,8353,9853,8353,965
04/08/20194,0504,0703,9453,980
04/09/20193,9654,0553,9554,050
04/10/20193,9504,0153,9204,000
04/11/20193,9203,9853,9053,910
04/12/20193,7903,9403,7503,915
04/15/20194,1004,1654,0454,090
04/16/20194,1104,1754,0354,075
04/17/20194,1254,2354,1254,210
04/18/20194,2504,3054,2054,235
04/19/20194,2754,3454,2604,340
04/22/20194,3504,3654,2404,260
04/23/20194,2004,2054,0154,135
04/24/20194,1004,1404,0504,075
04/25/20194,0504,1504,0204,130
04/26/20194,0604,1054,0104,095
05/07/20193,9553,9803,8303,835
05/08/20193,7203,8453,6803,805
05/09/20193,7503,8103,6953,705
05/10/20193,7203,9153,7053,790
05/13/20193,6753,7903,6353,655
05/14/20193,5153,7053,4903,690
05/15/20193,7853,8153,6953,780
05/16/20193,7803,7803,6603,715
05/17/20193,7703,7753,5653,585
05/20/20193,5203,5653,3553,380
05/21/20193,3853,4953,2653,395
05/22/20193,5103,5603,3803,400
05/23/20193,3303,3403,1903,230
05/24/20193,1553,2603,1153,190
05/27/20193,2003,2403,1603,185
05/28/20193,2003,2603,1903,255
05/29/20193,1703,1903,1003,160
05/30/20193,1203,2553,1203,250
05/31/20193,1503,2203,1353,150
06/03/20193,0903,1103,0253,095
06/04/20193,1003,1753,0803,170
06/05/20193,3053,3803,2653,305
06/06/20193,2803,3353,1603,185
06/07/20193,2153,2453,1853,220
06/10/20193,3453,3853,3153,365
06/11/20193,3903,5203,3803,480
06/12/20193,4753,5453,4553,470
06/13/20193,4103,4153,3103,335
06/14/20193,3303,3353,2453,290
06/17/20193,2353,2903,1903,275
06/18/20193,2503,3053,2403,270
06/19/20193,4353,4503,3503,390
06/20/20193,4303,4303,3103,425
06/21/20193,4503,5003,4003,415
06/24/20193,4003,4453,3803,405
06/25/20193,3703,4403,3503,390
06/26/20193,3603,4853,3603,460
06/27/20193,5053,6503,5053,620
06/28/20193,5903,6653,5753,660
07/01/20193,8403,8803,7903,855
07/02/20193,8053,8703,7953,850
07/03/20193,8053,8053,6053,660
07/04/20193,7003,7053,6053,625
07/05/20193,6953,7353,6403,725
07/08/20193,7303,7353,6603,725
07/09/20193,6903,6903,5853,605
07/10/20193,5453,5753,5003,550
07/11/20193,5403,5953,5003,565
07/12/20193,4653,4903,3703,425
07/16/20193,4003,5103,4003,500
07/17/20193,4753,5703,4703,525
07/18/20193,4853,4903,4203,435
07/19/20193,4653,6053,4603,550
07/22/20193,5103,6403,5053,625
07/23/20193,6803,7703,6753,700
07/24/20193,7603,8403,7553,820
07/25/20193,8203,8503,7653,790
07/26/20193,7503,7503,6653,680
07/29/20193,6353,6453,5553,615
07/30/20193,6503,7303,6503,690
07/31/20193,6403,7253,6303,650
08/01/20193,5603,6603,5503,645
08/02/20193,4453,5003,4053,450
08/05/20193,4003,4103,2653,295
08/06/20193,1353,3803,1253,365
08/07/20193,3603,3753,2353,280
08/08/20193,3003,3603,2703,320
08/09/20193,3503,3703,2803,290
08/13/20193,2253,3153,1753,305
08/14/20193,4353,4653,3953,430
08/15/20193,3153,3853,3053,380
08/16/20193,3553,4253,3553,410
08/19/20193,4703,5053,4553,455
08/20/20193,4803,5203,4553,475
08/21/20193,4153,4953,4003,485
08/22/20193,5503,5553,4853,490
08/23/20193,4903,5653,4903,545
08/26/20193,4003,4053,3103,345
08/27/20193,4203,4903,4053,445
08/28/20193,4453,4853,4053,420
08/29/20193,4203,4603,4153,440
08/30/20193,5453,6103,5353,570
09/02/20193,5603,5853,4253,575
09/03/20193,5603,6453,5353,540
09/04/20193,5053,5753,4853,555
09/05/20193,6253,7753,6253,705
09/06/20193,7353,7953,6953,780
09/09/20193,7953,8553,7953,850
09/10/20193,9203,9553,8553,870
09/11/20193,8853,8853,8053,880
09/12/20193,9453,9753,8853,935
09/13/20194,0004,0003,9353,950
09/17/20193,8803,9603,8753,945
09/18/20193,9753,9853,9503,970
09/19/20193,9854,0103,8753,895
09/20/20193,9203,9253,8453,890
09/24/20193,8853,9853,8803,970
09/25/20193,9303,9353,8603,895
09/26/20193,9653,9853,9003,910
09/27/20193,9303,9553,8803,955
09/30/20193,9253,9853,8903,965
10/01/20194,0104,1604,0054,150
10/02/20194,0154,0203,9353,975
10/03/20193,8503,9553,8403,950
10/04/20193,9503,9953,9253,950
10/07/20193,9904,0053,8853,920
10/08/20193,9503,9553,8953,940
10/09/20193,8703,8753,8253,840
10/10/20193,8353,9353,7803,835
10/11/20193,8103,8453,6953,810
10/15/20193,9003,9603,8403,940
10/16/20194,0354,1403,9804,020
10/17/20194,0104,0903,9954,000
10/18/20194,0104,0604,0054,035
10/21/20194,0354,0703,9703,985
10/23/20193,9954,0753,9704,055
10/24/20194,0904,1354,0854,120
10/25/20194,1404,2404,1354,235
10/28/20194,2404,2804,2354,235
10/29/20194,2904,3454,2854,330
10/30/20194,3304,3304,1704,175
10/31/20194,2054,2354,1254,180
11/01/20194,1154,2254,1004,220
11/05/20194,3204,3454,2904,315
11/06/20194,3504,3704,2304,245
11/07/20194,2404,3254,2404,325
11/08/20194,3904,3904,2004,220
11/11/20194,2404,2704,1904,195
11/12/20194,1854,2504,1354,240
11/13/20194,2104,2454,1704,185
11/14/20194,1854,2054,1104,115
11/15/20194,0754,1804,0554,165
11/18/20194,2104,2304,1804,220
11/19/20194,1954,1954,0954,105
11/20/20194,0704,1454,0554,060
11/21/20194,0204,0403,8803,985
11/22/20193,9704,0153,9303,935
11/25/20194,0004,0053,9453,970
11/26/20194,0504,1054,0104,020
11/27/20194,0504,1104,0404,105
11/28/20194,0904,1104,0004,005
11/29/20194,0404,0654,0004,020
12/02/20194,0404,0904,0054,065
12/03/20193,9604,0353,9554,035
12/04/20193,9804,0003,9503,955
12/05/20194,0104,0203,9703,975
12/06/20193,9904,0053,9603,990
12/09/20194,0504,0804,0104,045
12/10/20193,9904,0503,9804,035
12/11/20194,0554,0553,9904,025
12/12/20194,0504,1154,0354,090
12/13/20194,2304,3504,2204,310
12/16/20194,2804,3554,2504,315
12/17/20194,3604,4104,3454,365
12/18/20194,3404,3954,2904,300
12/19/20194,2754,2854,1854,230
12/20/20194,2154,2354,1504,175
12/23/20194,1904,2104,1704,175
12/24/20194,1904,2204,1704,180
12/25/20194,1954,2104,1854,205
12/26/20194,2004,3104,2004,285
12/27/20194,3004,3154,2504,255
12/30/20194,2354,2354,1404,170