6506.T
YASKAWA Electric Corporation
06:30:00
7128 ¥
0.0000 (%0.00)
Previous Close: 7253
Day Low₺7044
Day High₺7359
6506.T: YASKAWA Electric Corporation Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,595.6138
CLOSE 5,598.0976
Low
LOW 4,065
High
HIGH 6,859
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,190 | 4,195 | 4,120 | 4,140 |
| 01/05/2023 | 4,165 | 4,225 | 4,140 | 4,205 |
| 01/06/2023 | 4,135 | 4,160 | 4,065 | 4,145 |
| 01/10/2023 | 4,280 | 4,290 | 4,220 | 4,235 |
| 01/11/2023 | 4,405 | 4,525 | 4,345 | 4,500 |
| 01/12/2023 | 4,520 | 4,565 | 4,445 | 4,475 |
| 01/13/2023 | 4,500 | 4,510 | 4,420 | 4,460 |
| 01/16/2023 | 4,410 | 4,490 | 4,385 | 4,470 |
| 01/17/2023 | 4,520 | 4,665 | 4,490 | 4,655 |
| 01/18/2023 | 4,650 | 4,840 | 4,635 | 4,775 |
| 01/19/2023 | 4,745 | 4,760 | 4,685 | 4,700 |
| 01/20/2023 | 4,650 | 4,730 | 4,610 | 4,705 |
| 01/23/2023 | 4,805 | 4,850 | 4,765 | 4,830 |
| 01/24/2023 | 4,880 | 4,925 | 4,870 | 4,870 |
| 01/25/2023 | 4,830 | 4,900 | 4,815 | 4,890 |
| 01/26/2023 | 4,915 | 4,920 | 4,825 | 4,870 |
| 01/27/2023 | 4,975 | 5,110 | 4,955 | 5,050 |
| 01/30/2023 | 5,090 | 5,170 | 5,030 | 5,050 |
| 01/31/2023 | 4,990 | 5,040 | 4,985 | 5,030 |
| 02/01/2023 | 5,050 | 5,080 | 5,030 | 5,050 |
| 02/02/2023 | 5,110 | 5,140 | 5,070 | 5,100 |
| 02/03/2023 | 5,130 | 5,180 | 5,090 | 5,100 |
| 02/06/2023 | 5,170 | 5,170 | 5,040 | 5,090 |
| 02/07/2023 | 5,100 | 5,140 | 5,050 | 5,100 |
| 02/08/2023 | 5,090 | 5,140 | 5,070 | 5,110 |
| 02/09/2023 | 5,040 | 5,070 | 5,010 | 5,030 |
| 02/10/2023 | 5,100 | 5,180 | 5,050 | 5,120 |
| 02/13/2023 | 5,060 | 5,100 | 5,030 | 5,080 |
| 02/14/2023 | 5,160 | 5,180 | 5,100 | 5,110 |
| 02/15/2023 | 5,120 | 5,140 | 5,080 | 5,100 |
| 02/16/2023 | 5,150 | 5,170 | 5,100 | 5,150 |
| 02/17/2023 | 5,070 | 5,160 | 5,040 | 5,130 |
| 02/20/2023 | 5,110 | 5,170 | 5,080 | 5,150 |
| 02/21/2023 | 5,170 | 5,170 | 5,010 | 5,020 |
| 02/22/2023 | 4,990 | 5,000 | 4,890 | 4,910 |
| 02/24/2023 | 4,960 | 5,090 | 4,950 | 5,060 |
| 02/27/2023 | 5,040 | 5,140 | 5,020 | 5,140 |
| 02/28/2023 | 5,220 | 5,380 | 5,200 | 5,360 |
| 03/01/2023 | 5,350 | 5,590 | 5,350 | 5,590 |
| 03/02/2023 | 5,690 | 5,700 | 5,490 | 5,520 |
| 03/03/2023 | 5,570 | 5,630 | 5,530 | 5,580 |
| 03/06/2023 | 5,630 | 5,640 | 5,540 | 5,580 |
| 03/07/2023 | 5,600 | 5,620 | 5,540 | 5,550 |
| 03/08/2023 | 5,550 | 5,650 | 5,520 | 5,640 |
| 03/09/2023 | 5,740 | 5,760 | 5,650 | 5,690 |
| 03/10/2023 | 5,610 | 5,650 | 5,560 | 5,580 |
| 03/13/2023 | 5,500 | 5,510 | 5,380 | 5,460 |
| 03/14/2023 | 5,370 | 5,420 | 5,320 | 5,340 |
| 03/15/2023 | 5,390 | 5,410 | 5,330 | 5,390 |
| 03/16/2023 | 5,240 | 5,420 | 5,220 | 5,390 |
| 03/17/2023 | 5,440 | 5,550 | 5,440 | 5,530 |
| 03/20/2023 | 5,500 | 5,570 | 5,420 | 5,420 |
| 03/22/2023 | 5,520 | 5,630 | 5,510 | 5,620 |
| 03/23/2023 | 5,650 | 5,730 | 5,590 | 5,650 |
| 03/24/2023 | 5,610 | 5,630 | 5,550 | 5,590 |
| 03/27/2023 | 5,620 | 5,650 | 5,570 | 5,610 |
| 03/28/2023 | 5,610 | 5,630 | 5,540 | 5,590 |
| 03/29/2023 | 5,590 | 5,670 | 5,570 | 5,660 |
| 03/30/2023 | 5,670 | 5,690 | 5,570 | 5,650 |
| 03/31/2023 | 5,700 | 5,820 | 5,700 | 5,770 |
| 04/03/2023 | 5,800 | 5,810 | 5,690 | 5,720 |
| 04/04/2023 | 5,620 | 5,650 | 5,530 | 5,640 |
| 04/05/2023 | 5,580 | 5,620 | 5,470 | 5,530 |
| 04/06/2023 | 5,440 | 5,460 | 5,360 | 5,390 |
| 04/07/2023 | 5,430 | 5,490 | 5,370 | 5,480 |
| 04/10/2023 | 5,380 | 5,490 | 5,330 | 5,430 |
| 04/11/2023 | 5,530 | 5,590 | 5,480 | 5,510 |
| 04/12/2023 | 5,520 | 5,630 | 5,500 | 5,610 |
| 04/13/2023 | 5,510 | 5,650 | 5,500 | 5,620 |
| 04/14/2023 | 5,650 | 5,650 | 5,550 | 5,560 |
| 04/17/2023 | 5,580 | 5,630 | 5,550 | 5,610 |
| 04/18/2023 | 5,640 | 5,660 | 5,520 | 5,540 |
| 04/19/2023 | 5,500 | 5,520 | 5,420 | 5,450 |
| 04/20/2023 | 5,380 | 5,540 | 5,380 | 5,490 |
| 04/21/2023 | 5,500 | 5,520 | 5,460 | 5,500 |
| 04/24/2023 | 5,520 | 5,530 | 5,480 | 5,520 |
| 04/25/2023 | 5,560 | 5,610 | 5,550 | 5,560 |
| 04/26/2023 | 5,490 | 5,500 | 5,400 | 5,430 |
| 04/27/2023 | 5,390 | 5,500 | 5,380 | 5,480 |
| 04/28/2023 | 5,590 | 5,590 | 5,410 | 5,510 |
| 05/01/2023 | 5,580 | 5,640 | 5,570 | 5,620 |
| 05/02/2023 | 5,650 | 5,670 | 5,620 | 5,660 |
| 05/08/2023 | 5,600 | 5,650 | 5,600 | 5,630 |
| 05/09/2023 | 5,680 | 5,750 | 5,670 | 5,740 |
| 05/10/2023 | 5,770 | 5,780 | 5,650 | 5,690 |
| 05/11/2023 | 5,690 | 5,720 | 5,630 | 5,640 |
| 05/12/2023 | 5,740 | 5,740 | 5,660 | 5,680 |
| 05/15/2023 | 5,660 | 5,730 | 5,620 | 5,710 |
| 05/16/2023 | 5,710 | 5,750 | 5,680 | 5,730 |
| 05/17/2023 | 5,760 | 5,780 | 5,470 | 5,490 |
| 05/18/2023 | 5,550 | 5,620 | 5,520 | 5,580 |
| 05/19/2023 | 5,660 | 5,890 | 5,650 | 5,880 |
| 05/22/2023 | 5,850 | 5,860 | 5,770 | 5,840 |
| 05/23/2023 | 5,880 | 5,880 | 5,680 | 5,680 |
| 05/24/2023 | 5,720 | 5,780 | 5,700 | 5,770 |
| 05/25/2023 | 5,790 | 5,970 | 5,780 | 5,970 |
| 05/26/2023 | 5,990 | 6,000 | 5,900 | 5,920 |
| 05/29/2023 | 6,060 | 6,100 | 5,930 | 5,930 |
| 05/30/2023 | 5,940 | 6,100 | 5,930 | 6,080 |
| 05/31/2023 | 6,060 | 6,090 | 5,810 | 5,900 |
| 06/01/2023 | 5,820 | 5,880 | 5,770 | 5,870 |
| 06/02/2023 | 5,960 | 6,010 | 5,900 | 6,010 |
| 06/05/2023 | 6,100 | 6,417 | 6,060 | 6,399 |
| 06/06/2023 | 6,323 | 6,477 | 6,309 | 6,473 |
| 06/07/2023 | 6,500 | 6,543 | 6,352 | 6,363 |
| 06/08/2023 | 6,306 | 6,334 | 6,141 | 6,184 |
| 06/09/2023 | 6,315 | 6,398 | 6,295 | 6,384 |
| 06/12/2023 | 6,411 | 6,562 | 6,378 | 6,529 |
| 06/13/2023 | 6,600 | 6,712 | 6,556 | 6,637 |
| 06/14/2023 | 6,796 | 6,852 | 6,626 | 6,673 |
| 06/15/2023 | 6,703 | 6,794 | 6,698 | 6,732 |
| 06/16/2023 | 6,701 | 6,758 | 6,633 | 6,633 |
| 06/19/2023 | 6,719 | 6,788 | 6,662 | 6,691 |
| 06/20/2023 | 6,670 | 6,687 | 6,561 | 6,635 |
| 06/21/2023 | 6,635 | 6,769 | 6,600 | 6,739 |
| 06/22/2023 | 6,672 | 6,703 | 6,612 | 6,619 |
| 06/23/2023 | 6,773 | 6,859 | 6,435 | 6,469 |
| 06/26/2023 | 6,471 | 6,683 | 6,421 | 6,564 |
| 06/27/2023 | 6,550 | 6,583 | 6,373 | 6,445 |
| 06/28/2023 | 6,538 | 6,617 | 6,415 | 6,607 |
| 06/29/2023 | 6,640 | 6,688 | 6,602 | 6,622 |
| 06/30/2023 | 6,577 | 6,620 | 6,534 | 6,583 |
| 07/03/2023 | 6,634 | 6,721 | 6,580 | 6,650 |
| 07/04/2023 | 6,510 | 6,577 | 6,476 | 6,577 |
| 07/05/2023 | 6,510 | 6,542 | 6,409 | 6,524 |
| 07/06/2023 | 6,388 | 6,404 | 6,259 | 6,384 |
| 07/07/2023 | 6,290 | 6,322 | 6,217 | 6,217 |
| 07/10/2023 | 6,177 | 6,250 | 5,988 | 6,003 |
| 07/11/2023 | 6,072 | 6,272 | 6,062 | 6,081 |
| 07/12/2023 | 6,057 | 6,084 | 5,848 | 5,967 |
| 07/13/2023 | 5,975 | 6,104 | 5,908 | 6,078 |
| 07/14/2023 | 6,140 | 6,185 | 6,021 | 6,078 |
| 07/18/2023 | 6,079 | 6,240 | 6,070 | 6,233 |
| 07/19/2023 | 6,257 | 6,375 | 6,252 | 6,375 |
| 07/20/2023 | 6,330 | 6,352 | 6,184 | 6,190 |
| 07/21/2023 | 6,147 | 6,147 | 6,055 | 6,094 |
| 07/24/2023 | 6,180 | 6,196 | 6,077 | 6,139 |
| 07/25/2023 | 6,197 | 6,375 | 6,172 | 6,355 |
| 07/26/2023 | 6,341 | 6,355 | 6,260 | 6,297 |
| 07/27/2023 | 6,260 | 6,362 | 6,230 | 6,338 |
| 07/28/2023 | 6,202 | 6,348 | 6,160 | 6,319 |
| 07/31/2023 | 6,219 | 6,294 | 6,057 | 6,171 |
| 08/01/2023 | 6,165 | 6,189 | 6,108 | 6,130 |
| 08/02/2023 | 6,073 | 6,103 | 5,928 | 5,942 |
| 08/03/2023 | 5,811 | 5,890 | 5,788 | 5,810 |
| 08/04/2023 | 5,817 | 5,942 | 5,811 | 5,919 |
| 08/07/2023 | 5,850 | 5,897 | 5,802 | 5,883 |
| 08/08/2023 | 5,950 | 5,959 | 5,847 | 5,899 |
| 08/09/2023 | 5,815 | 5,880 | 5,781 | 5,781 |
| 08/10/2023 | 5,742 | 5,925 | 5,701 | 5,911 |
| 08/14/2023 | 5,911 | 5,911 | 5,720 | 5,724 |
| 08/15/2023 | 5,784 | 5,858 | 5,752 | 5,768 |
| 08/16/2023 | 5,662 | 5,693 | 5,594 | 5,609 |
| 08/17/2023 | 5,575 | 5,605 | 5,520 | 5,605 |
| 08/18/2023 | 5,476 | 5,574 | 5,452 | 5,494 |
| 08/21/2023 | 5,475 | 5,485 | 5,333 | 5,352 |
| 08/22/2023 | 5,406 | 5,444 | 5,325 | 5,436 |
| 08/23/2023 | 5,430 | 5,507 | 5,390 | 5,500 |
| 08/24/2023 | 5,525 | 5,554 | 5,471 | 5,552 |
| 08/25/2023 | 5,420 | 5,471 | 5,391 | 5,404 |
| 08/28/2023 | 5,465 | 5,672 | 5,463 | 5,631 |
| 08/29/2023 | 5,637 | 5,662 | 5,576 | 5,640 |
| 08/30/2023 | 5,708 | 5,789 | 5,701 | 5,763 |
| 08/31/2023 | 5,756 | 5,784 | 5,691 | 5,721 |
| 09/01/2023 | 5,721 | 5,769 | 5,700 | 5,748 |
| 09/04/2023 | 5,738 | 5,775 | 5,712 | 5,755 |
| 09/05/2023 | 5,771 | 5,878 | 5,751 | 5,845 |
| 09/06/2023 | 5,822 | 5,876 | 5,795 | 5,876 |
| 09/07/2023 | 5,821 | 5,848 | 5,733 | 5,764 |
| 09/08/2023 | 5,731 | 5,759 | 5,645 | 5,660 |
| 09/11/2023 | 5,674 | 5,739 | 5,664 | 5,708 |
| 09/12/2023 | 5,735 | 5,757 | 5,680 | 5,747 |
| 09/13/2023 | 5,742 | 5,795 | 5,704 | 5,725 |
| 09/14/2023 | 5,710 | 5,756 | 5,680 | 5,701 |
| 09/15/2023 | 5,709 | 5,783 | 5,654 | 5,762 |
| 09/19/2023 | 5,706 | 5,766 | 5,641 | 5,761 |
| 09/20/2023 | 5,721 | 5,860 | 5,710 | 5,853 |
| 09/21/2023 | 5,795 | 5,795 | 5,595 | 5,602 |
| 09/22/2023 | 5,502 | 5,547 | 5,474 | 5,511 |
| 09/25/2023 | 5,536 | 5,557 | 5,466 | 5,477 |
| 09/26/2023 | 5,427 | 5,459 | 5,363 | 5,375 |
| 09/27/2023 | 5,320 | 5,406 | 5,280 | 5,399 |
| 09/28/2023 | 5,367 | 5,410 | 5,305 | 5,380 |
| 09/29/2023 | 5,437 | 5,443 | 5,366 | 5,395 |
| 10/02/2023 | 5,489 | 5,663 | 5,471 | 5,480 |
| 10/03/2023 | 5,475 | 5,475 | 5,285 | 5,344 |
| 10/04/2023 | 5,236 | 5,323 | 5,223 | 5,280 |
| 10/05/2023 | 5,312 | 5,400 | 5,254 | 5,390 |
| 10/06/2023 | 5,399 | 5,404 | 5,336 | 5,353 |
| 10/10/2023 | 5,568 | 5,623 | 5,240 | 5,306 |
| 10/11/2023 | 5,290 | 5,436 | 5,154 | 5,320 |
| 10/12/2023 | 5,357 | 5,714 | 5,341 | 5,642 |
| 10/13/2023 | 5,592 | 5,685 | 5,525 | 5,607 |
| 10/16/2023 | 5,460 | 5,480 | 5,351 | 5,429 |
| 10/17/2023 | 5,500 | 5,578 | 5,428 | 5,481 |
| 10/18/2023 | 5,496 | 5,510 | 5,392 | 5,452 |
| 10/19/2023 | 5,300 | 5,315 | 5,174 | 5,179 |
| 10/20/2023 | 5,245 | 5,257 | 5,135 | 5,155 |
| 10/23/2023 | 5,112 | 5,144 | 5,067 | 5,067 |
| 10/24/2023 | 5,065 | 5,098 | 4,914 | 5,082 |
| 10/25/2023 | 5,179 | 5,220 | 5,138 | 5,164 |
| 10/26/2023 | 5,096 | 5,109 | 4,927 | 4,951 |
| 10/27/2023 | 5,040 | 5,072 | 4,982 | 5,036 |
| 10/30/2023 | 4,930 | 4,988 | 4,880 | 4,907 |
| 10/31/2023 | 4,904 | 4,923 | 4,839 | 4,877 |
| 11/01/2023 | 4,988 | 5,048 | 4,961 | 4,998 |
| 11/02/2023 | 5,100 | 5,185 | 5,043 | 5,185 |
| 11/06/2023 | 5,385 | 5,493 | 5,374 | 5,468 |
| 11/07/2023 | 5,400 | 5,446 | 5,368 | 5,370 |
| 11/08/2023 | 5,410 | 5,428 | 5,320 | 5,320 |
| 11/09/2023 | 5,350 | 5,440 | 5,350 | 5,409 |
| 11/10/2023 | 5,380 | 5,412 | 5,365 | 5,400 |
| 11/13/2023 | 5,455 | 5,538 | 5,426 | 5,503 |
| 11/14/2023 | 5,481 | 5,503 | 5,431 | 5,471 |
| 11/15/2023 | 5,640 | 5,757 | 5,612 | 5,733 |
| 11/16/2023 | 5,678 | 5,716 | 5,574 | 5,677 |
| 11/17/2023 | 5,591 | 5,619 | 5,540 | 5,611 |
| 11/20/2023 | 5,605 | 5,689 | 5,558 | 5,612 |
| 11/21/2023 | 5,626 | 5,724 | 5,598 | 5,707 |
| 11/22/2023 | 5,622 | 5,712 | 5,583 | 5,685 |
| 11/24/2023 | 5,759 | 5,820 | 5,688 | 5,693 |
| 11/27/2023 | 5,690 | 5,724 | 5,586 | 5,601 |
| 11/28/2023 | 5,660 | 5,664 | 5,526 | 5,527 |
| 11/29/2023 | 5,550 | 5,605 | 5,529 | 5,584 |
| 11/30/2023 | 5,598 | 5,681 | 5,571 | 5,673 |
| 12/01/2023 | 5,690 | 5,697 | 5,531 | 5,570 |
| 12/04/2023 | 5,550 | 5,565 | 5,437 | 5,462 |
| 12/05/2023 | 5,436 | 5,436 | 5,256 | 5,264 |
| 12/06/2023 | 5,281 | 5,397 | 5,275 | 5,394 |
| 12/07/2023 | 5,312 | 5,318 | 5,222 | 5,294 |
| 12/08/2023 | 5,233 | 5,235 | 5,143 | 5,198 |
| 12/11/2023 | 5,316 | 5,370 | 5,235 | 5,266 |
| 12/12/2023 | 5,366 | 5,377 | 5,300 | 5,328 |
| 12/13/2023 | 5,318 | 5,368 | 5,275 | 5,317 |
| 12/14/2023 | 5,399 | 5,408 | 5,275 | 5,325 |
| 12/15/2023 | 5,425 | 5,696 | 5,425 | 5,689 |
| 12/18/2023 | 5,628 | 5,652 | 5,555 | 5,652 |
| 12/19/2023 | 5,622 | 5,745 | 5,620 | 5,728 |
| 12/20/2023 | 5,785 | 5,930 | 5,784 | 5,860 |
| 12/21/2023 | 5,760 | 5,819 | 5,754 | 5,816 |
| 12/22/2023 | 5,860 | 5,899 | 5,735 | 5,737 |
| 12/25/2023 | 5,735 | 5,740 | 5,644 | 5,689 |
| 12/26/2023 | 5,651 | 5,709 | 5,650 | 5,701 |
| 12/27/2023 | 5,777 | 5,844 | 5,767 | 5,805 |
| 12/28/2023 | 5,751 | 5,885 | 5,745 | 5,884 |
| 12/29/2023 | 5,835 | 5,896 | 5,828 | 5,890 |