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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,528.3402
CLOSE 4,526.4139

Low

LOW 3,985

High

HIGH 5,790
DATEOPENHIGHLOWCLOSE
01/04/20225,7105,7905,6605,750
01/05/20225,7505,7905,7205,760
01/06/20225,6505,6805,5605,570
01/07/20225,6305,6405,4705,500
01/11/20225,5105,5505,4205,440
01/12/20225,3405,6205,1605,560
01/13/20225,4605,4905,2105,210
01/14/20225,1105,1404,8705,050
01/17/20224,9855,0104,9454,990
01/18/20225,0105,1004,9605,010
01/19/20224,9655,1304,9605,030
01/20/20224,9655,1004,9355,060
01/21/20224,9605,0004,9054,975
01/24/20224,9104,9354,8504,900
01/25/20224,8704,9004,7654,815
01/26/20224,8604,8654,6554,720
01/27/20224,7854,8504,5904,625
01/28/20224,6804,7104,5304,675
01/31/20224,6304,8454,6004,755
02/01/20224,8504,9304,7704,790
02/02/20224,8004,8954,8004,880
02/03/20224,8104,8254,7354,750
02/04/20224,7004,7704,6804,770
02/07/20224,7704,8254,7104,800
02/08/20224,8254,9204,8104,815
02/09/20224,8854,8954,7954,855
02/10/20224,8954,9404,8704,885
02/14/20224,7504,7804,7004,750
02/15/20224,8004,8254,7254,760
02/16/20224,8804,8954,8404,860
02/17/20224,8604,8754,8004,855
02/18/20224,7854,8004,6804,740
02/21/20224,6254,6804,5404,665
02/22/20224,5304,6004,5104,570
02/24/20224,5004,5504,3954,430
02/25/20224,5254,6154,4954,615
02/28/20224,6354,6754,5404,570
03/01/20224,7004,7354,6754,675
03/02/20224,6054,6704,5754,650
03/03/20224,7004,7104,6504,675
03/04/20224,6404,6404,5204,575
03/07/20224,4204,4354,3104,360
03/08/20224,2504,3754,2504,300
03/09/20224,3404,3404,2304,275
03/10/20224,4554,4704,3954,440
03/11/20224,3754,3904,2804,330
03/14/20224,3904,4454,3104,310
03/15/20224,2804,3404,2354,235
03/16/20224,3504,3954,2954,380
03/17/20224,5704,7304,5254,690
03/18/20224,6904,7454,6404,730
03/22/20224,8504,9604,8104,835
03/23/20224,9505,0104,9104,980
03/24/20224,9104,9154,8354,915
03/25/20224,9404,9554,8304,880
03/28/20224,8854,8904,7554,790
03/29/20224,8304,9054,8304,880
03/30/20224,9254,9654,8554,880
03/31/20224,8104,9054,7654,815
04/01/20224,7304,7304,6154,670
04/04/20224,6804,7004,6204,680
04/05/20224,7254,7654,6654,705
04/06/20224,6354,6354,5404,600
04/07/20224,4854,5154,4254,500
04/08/20224,5104,5854,4604,550
04/11/20224,6504,7304,3904,410
04/12/20224,4004,5054,3754,420
04/13/20224,4204,5254,4104,525
04/14/20224,5904,7154,5904,640
04/15/20224,5304,5754,4604,500
04/18/20224,4454,4504,3454,410
04/19/20224,4804,5004,4404,480
04/20/20224,5504,5854,5254,555
04/21/20224,5054,6204,5004,580
04/22/20224,5104,5454,4854,530
04/25/20224,3854,4504,3404,430
04/26/20224,5004,5304,4154,460
04/27/20224,3454,4154,3104,400
04/28/20224,3954,4654,3854,450
05/02/20224,4904,5404,3854,415
05/06/20224,4504,4504,3154,360
05/09/20224,2604,2704,1654,180
05/10/20224,1754,2104,0504,175
05/11/20224,1004,2304,1004,205
05/12/20224,1204,1204,0554,075
05/13/20224,1054,1754,0804,165
05/16/20224,2504,2954,2004,230
05/17/20224,2054,2804,1804,275
05/18/20224,3104,3404,2654,275
05/19/20224,1354,2654,1354,245
05/20/20224,2354,2954,2304,275
05/23/20224,3004,3254,2604,325
05/24/20224,3104,3204,2504,265
05/25/20224,2804,2804,1954,245
05/26/20224,2504,3204,2004,200
05/27/20224,3004,3104,1904,195
05/30/20224,3054,4854,2954,470
05/31/20224,4504,4904,4204,485
06/01/20224,4154,5154,4004,495
06/02/20224,5004,5054,4504,495
06/03/20224,6004,6104,5404,575
06/06/20224,5104,6404,4754,615
06/07/20224,6104,7254,5804,685
06/08/20224,7554,8004,7104,740
06/09/20224,7104,8604,7004,815
06/10/20224,7754,7754,6254,645
06/13/20224,5004,5154,4204,450
06/14/20224,2654,3854,2454,365
06/15/20224,3754,3804,2804,290
06/16/20224,4304,4304,2904,290
06/17/20224,1654,3204,1604,290
06/20/20224,3454,3454,1904,245
06/21/20224,2954,3904,2804,355
06/22/20224,4004,4404,3554,360
06/23/20224,3404,3954,3104,350
06/24/20224,3404,4804,3254,455
06/27/20224,5154,5604,5054,510
06/28/20224,4904,4954,4154,490
06/29/20224,4304,4354,3254,390
06/30/20224,4254,4354,3204,370
07/01/20224,3954,4554,2704,295
07/04/20224,3454,3604,3054,335
07/05/20224,3904,4204,3454,365
07/06/20224,4154,4454,3354,390
07/07/20224,4004,5054,3404,490
07/08/20224,5404,6254,5154,545
07/11/20224,4504,4954,2904,290
07/12/20224,2454,2454,0904,115
07/13/20224,1454,1804,1054,180
07/14/20224,1454,2304,1304,195
07/15/20224,1804,1854,1254,165
07/19/20224,1704,3254,1704,315
07/20/20224,4004,5004,3904,500
07/21/20224,4954,5154,4554,515
07/22/20224,5254,5904,5004,560
07/25/20224,4304,4604,3754,375
07/26/20224,3404,4754,3304,455
07/27/20224,4554,5804,4254,570
07/28/20224,6404,7004,5704,575
07/29/20224,6404,6854,5904,625
08/01/20224,6504,7604,6504,760
08/02/20224,6654,6704,5504,585
08/03/20224,5904,6754,5854,635
08/04/20224,6754,7054,6304,635
08/05/20224,6904,7204,6604,720
08/08/20224,7004,7054,6454,680
08/09/20224,7054,7154,6454,655
08/10/20224,6004,7204,5654,690
08/12/20224,8304,9404,7754,940
08/15/20224,9254,9704,8904,930
08/16/20224,9154,9204,8304,845
08/17/20224,8704,8754,7954,830
08/18/20224,7354,8404,7204,800
08/19/20224,8704,8904,8404,850
08/22/20224,7454,7804,7204,765
08/23/20224,7004,7254,6704,700
08/24/20224,7204,7504,6854,700
08/25/20224,7104,7204,6654,695
08/26/20224,7954,8204,7704,770
08/29/20224,5904,6054,5404,570
08/30/20224,5554,5904,5254,575
08/31/20224,5154,6354,5154,580
09/01/20224,5554,5804,4754,495
09/02/20224,5004,5104,4504,480
09/05/20224,4804,5354,4754,515
09/06/20224,5504,6054,5054,545
09/07/20224,4804,5304,4554,525
09/08/20224,6104,6254,5654,625
09/09/20224,6854,7004,6454,675
09/12/20224,7454,7904,6854,720
09/13/20224,7354,7604,7104,745
09/14/20224,5804,6254,5454,565
09/15/20224,5854,6054,5454,555
09/16/20224,5004,5354,4904,505
09/20/20224,5504,5954,4904,495
09/21/20224,4304,4804,4104,455
09/22/20224,4004,4254,3504,410
09/26/20224,2904,3504,2804,315
09/27/20224,3504,3854,3354,355
09/28/20224,3104,3554,1854,260
09/29/20224,3504,3504,2604,285
09/30/20224,2904,2904,1504,165
10/03/20224,1804,3104,1554,265
10/04/20224,3304,3754,2904,355
10/05/20224,4204,4204,3454,385
10/06/20224,3854,5104,3854,465
10/07/20224,3954,4404,3404,385
10/11/20224,1554,2454,1004,120
10/12/20224,0954,1704,0804,160
10/13/20224,1554,1754,0604,070
10/14/20224,1404,1654,0804,100
10/17/20224,0404,0503,9854,005
10/18/20224,1004,1254,0554,105
10/19/20224,1154,1554,0904,100
10/20/20224,0304,0753,9954,065
10/21/20224,0504,0604,0104,045
10/24/20224,1054,1604,0854,090
10/25/20224,0804,0954,0354,060
10/26/20224,0854,1204,0704,070
10/27/20224,1104,2104,1004,170
10/28/20224,1054,1204,0254,025
10/31/20224,0904,1304,0754,130
11/01/20224,1204,1704,1054,165
11/02/20224,1004,1354,0704,105
11/04/20224,0354,1104,0054,110
11/07/20224,1354,2304,1304,200
11/08/20224,2704,3154,2554,315
11/09/20224,3404,3554,2954,335
11/10/20224,2704,2804,2104,235
11/11/20224,4154,5654,4054,565
11/14/20224,5854,6104,5404,570
11/15/20224,5304,5704,5154,555
11/16/20224,5804,5904,5104,535
11/17/20224,4704,4954,4304,450
11/18/20224,4554,4704,4104,415
11/21/20224,4304,4554,3254,405
11/22/20224,3804,4654,3554,425
11/24/20224,5004,5354,4754,495
11/25/20224,5004,5004,4454,470
11/28/20224,4454,4754,4254,470
11/29/20224,4304,4854,4304,475
11/30/20224,4504,4654,4154,445
12/01/20224,6204,6204,5454,565
12/02/20224,5454,5504,4754,525
12/05/20224,5304,6804,5254,665
12/06/20224,6204,6654,5954,620
12/07/20224,6004,6204,5554,560
12/08/20224,5604,5654,4754,550
12/09/20224,5454,6554,5304,610
12/12/20224,5904,6304,5804,625
12/13/20224,6904,7004,6104,610
12/14/20224,6404,6854,6304,645
12/15/20224,6004,6204,5854,590
12/16/20224,4754,4954,4404,450
12/19/20224,4154,4604,4054,440
12/20/20224,4404,4404,2404,280
12/21/20224,2904,3054,2404,265
12/22/20224,3104,3454,2604,295
12/23/20224,2254,2804,1904,245
12/26/20224,2304,3204,2304,315
12/27/20224,3454,3554,2754,290
12/28/20224,2604,2904,2254,265
12/29/20224,2354,2654,2204,260
12/30/20224,3154,3304,2254,225