Yaskawa Electric (6506.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5308.00 | 5374.00 | 5169.00 | 5266.00 | +0.21% | 4,810,600 |
| 2026-08-06 | 5284.00 | 5366.00 | 5161.00 | 5255.00 | -2.36% | 4,722,700 |
| 2026-08-05 | 5231.00 | 5405.00 | 5211.00 | 5382.00 | +4.85% | 6,724,500 |
| 2026-08-04 | 4987.00 | 5147.00 | 4942.00 | 5133.00 | +4.01% | 5,126,500 |
| 2026-08-03 | 4798.00 | 4982.00 | 4726.00 | 4935.00 | +1.40% | 6,023,500 |
| 2026-07-31 | 4850.00 | 4977.00 | 4744.00 | 4867.00 | +7.11% | 8,452,600 |
| 2026-07-30 | 4559.00 | 4745.00 | 4507.00 | 4544.00 | -1.84% | 6,731,200 |
| 2026-07-29 | 4826.00 | 4890.00 | 4465.00 | 4629.00 | -2.67% | 8,862,900 |
| 2026-07-28 | 5140.00 | 5140.00 | 4732.00 | 4756.00 | -9.53% | 9,637,000 |
| 2026-07-27 | 5222.00 | 5307.00 | 5171.00 | 5257.00 | +2.74% | 7,074,600 |
| 2026-07-24 | 5263.00 | 5305.00 | 5078.00 | 5117.00 | -4.09% | 6,000,400 |
| 2026-07-23 | 5355.00 | 5421.00 | 5289.00 | 5335.00 | +2.34% | 6,236,600 |
| 2026-07-22 | 5294.00 | 5375.00 | 5152.00 | 5213.00 | +1.84% | 9,465,700 |
| 2026-07-21 | 5097.00 | 5150.00 | 4926.00 | 5119.00 | +0.06% | 8,574,900 |
| 2026-07-17 | 5273.00 | 5306.00 | 4900.00 | 5116.00 | -6.88% | 12,549,600 |
| 2026-07-16 | 5500.00 | 5688.00 | 5427.00 | 5494.00 | +0.07% | 13,689,100 |
| 2026-07-15 | 5500.00 | 5569.00 | 5288.00 | 5490.00 | +0.99% | 12,782,800 |
| 2026-07-14 | 5860.00 | 5860.00 | 5205.00 | 5436.00 | -8.98% | 25,491,900 |
| 2026-07-13 | 6210.00 | 6275.00 | 5972.00 | 5972.00 | -14.34% | 10,815,700 |
| 2026-07-10 | 7074.00 | 7225.00 | 6900.00 | 6972.00 | +2.29% | 5,898,300 |
| 2026-07-09 | 6898.00 | 7044.00 | 6741.00 | 6816.00 | +2.71% | 5,393,000 |
| 2026-07-08 | 6700.00 | 6932.00 | 6550.00 | 6636.00 | -3.83% | 5,721,100 |
| 2026-07-07 | 7349.00 | 7398.00 | 6900.00 | 6900.00 | -7.37% | 4,994,800 |
| 2026-07-06 | 7520.00 | 7856.00 | 7309.00 | 7449.00 | -0.40% | 6,123,700 |
| 2026-07-03 | 6842.00 | 7479.00 | 6711.00 | 7479.00 | +7.74% | 5,230,400 |
| 2026-07-02 | 7007.00 | 7156.00 | 6820.00 | 6942.00 | -4.93% | 4,322,500 |
| 2026-07-01 | 7234.00 | 7465.00 | 7158.00 | 7302.00 | +3.91% | 4,643,900 |
| 2026-06-30 | 7001.00 | 7237.00 | 6871.00 | 7027.00 | +1.81% | 4,444,100 |
| 2026-06-29 | 6864.00 | 6954.00 | 6560.00 | 6902.00 | +1.35% | 4,071,800 |
| 2026-06-26 | 7201.00 | 7347.00 | 6710.00 | 6810.00 | -5.72% | 4,960,200 |
| 2026-06-25 | 7303.00 | 7324.00 | 7103.00 | 7223.00 | +2.15% | 3,685,300 |
| 2026-06-24 | 7142.00 | 7228.00 | 6905.00 | 7071.00 | -1.19% | 4,910,200 |
| 2026-06-23 | 7654.00 | 7682.00 | 7140.00 | 7156.00 | -6.52% | 5,160,000 |
| 2026-06-22 | 7335.00 | 7915.00 | 7295.00 | 7655.00 | +7.39% | 7,748,400 |
| 2026-06-19 | 7304.00 | 7359.00 | 7044.00 | 7128.00 | -1.72% | 4,267,300 |
| 2026-06-18 | 7150.00 | 7416.00 | 7116.00 | 7253.00 | +2.94% | 5,466,400 |
| 2026-06-17 | 6745.00 | 7060.00 | 6718.00 | 7046.00 | +2.94% | 3,737,200 |
| 2026-06-16 | 6770.00 | 6943.00 | 6655.00 | 6845.00 | +2.85% | 3,809,000 |
| 2026-06-15 | 6594.00 | 6732.00 | 6483.00 | 6655.00 | +5.05% | 3,660,700 |
| 2026-06-12 | 6321.00 | 6508.00 | 6281.00 | 6335.00 | +5.30% | 5,692,100 |
| 2026-06-11 | 5688.00 | 6055.00 | 5598.00 | 6016.00 | +0.47% | 4,916,300 |
| 2026-06-10 | 6195.00 | 6257.00 | 5880.00 | 5988.00 | -6.36% | 5,702,100 |
| 2026-06-09 | 6525.00 | 6530.00 | 6154.00 | 6395.00 | -0.47% | 5,368,400 |
| 2026-06-08 | 6262.00 | 6513.00 | 6234.00 | 6425.00 | -6.37% | 5,556,000 |
| 2026-06-05 | 6742.00 | 6918.00 | 6658.00 | 6862.00 | -1.15% | 3,216,000 |
| 2026-06-04 | 7002.00 | 7115.00 | 6788.00 | 6942.00 | -2.94% | 3,867,000 |
| 2026-06-03 | 6930.00 | 7228.00 | 6888.00 | 7152.00 | +8.00% | 5,348,300 |
| 2026-06-02 | 7018.00 | 7069.00 | 6484.00 | 6622.00 | -7.25% | 6,224,500 |
| 2026-06-01 | 7155.00 | 7371.00 | 7069.00 | 7140.00 | -0.94% | 4,066,500 |
| 2026-05-29 | 7286.00 | 7315.00 | 7049.00 | 7208.00 | +1.01% | 5,006,500 |
| 2026-05-28 | 6980.00 | 7210.00 | 6860.00 | 7136.00 | +0.41% | 4,257,400 |
| 2026-05-27 | 7593.00 | 7689.00 | 7085.00 | 7107.00 | -2.55% | 4,518,800 |
| 2026-05-26 | 7401.00 | 7490.00 | 7123.00 | 7293.00 | -2.51% | 4,274,600 |
| 2026-05-25 | 7700.00 | 7700.00 | 7316.00 | 7481.00 | +6.08% | 6,412,300 |
| 2026-05-22 | 6851.00 | 7092.00 | 6740.00 | 7052.00 | +5.29% | 5,793,800 |
| 2026-05-21 | 6276.00 | 6709.00 | 6229.00 | 6698.00 | +10.24% | 6,346,300 |
| 2026-05-20 | 6238.00 | 6310.00 | 6025.00 | 6076.00 | -4.13% | 5,051,900 |
| 2026-05-19 | 6639.00 | 6739.00 | 6309.00 | 6338.00 | -5.15% | 5,789,600 |
| 2026-05-18 | 7009.00 | 7076.00 | 6643.00 | 6682.00 | -4.37% | 5,649,200 |
| 2026-05-15 | 7133.00 | 7395.00 | 6895.00 | 6987.00 | -0.27% | 6,836,600 |
| 2026-05-14 | 7261.00 | 7578.00 | 6977.00 | 7006.00 | +0.37% | 7,171,200 |
| 2026-05-13 | 6812.00 | 7028.00 | 6712.00 | 6980.00 | +0.14% | 4,650,800 |
| 2026-05-12 | 6854.00 | 7030.00 | 6686.00 | 6970.00 | +6.02% | 7,924,400 |
| 2026-05-11 | 6390.00 | 6625.00 | 6240.00 | 6574.00 | +3.25% | 6,630,500 |
| 2026-05-08 | 5997.00 | 6424.00 | 5951.00 | 6367.00 | +6.60% | 6,573,200 |
| 2026-05-07 | 5889.00 | 6018.00 | 5868.00 | 5973.00 | +8.19% | 5,212,500 |
| 2026-05-01 | 5527.00 | 5648.00 | 5450.00 | 5521.00 | +0.02% | 3,308,100 |
| 2026-04-30 | 5481.00 | 5637.00 | 5436.00 | 5520.00 | +2.58% | 5,521,200 |
| 2026-04-28 | 5470.00 | 5495.00 | 5335.00 | 5381.00 | -1.48% | 4,048,200 |
| 2026-04-27 | 5250.00 | 5532.00 | 5192.00 | 5462.00 | +6.06% | 6,906,800 |
| 2026-04-24 | 5247.00 | 5252.00 | 5106.00 | 5150.00 | -0.02% | 2,579,300 |
| 2026-04-23 | 5347.00 | 5406.00 | 5121.00 | 5151.00 | -3.83% | 3,738,500 |
| 2026-04-22 | 5401.00 | 5490.00 | 5304.00 | 5356.00 | -2.53% | 3,711,700 |
| 2026-04-21 | 5469.00 | 5657.00 | 5411.00 | 5495.00 | +1.38% | 5,182,700 |
| 2026-04-20 | 5367.00 | 5507.00 | 5356.00 | 5420.00 | +4.49% | 5,490,400 |
| 2026-04-17 | 5211.00 | 5265.00 | 5087.00 | 5187.00 | -1.91% | 3,829,100 |
| 2026-04-16 | 5230.00 | 5364.00 | 5201.00 | 5288.00 | +0.21% | 3,929,700 |
| 2026-04-15 | 5340.00 | 5376.00 | 5194.00 | 5277.00 | +2.45% | 4,705,900 |
| 2026-04-14 | 5270.00 | 5275.00 | 5136.00 | 5151.00 | -1.68% | 5,694,400 |
| 2026-04-13 | 5034.00 | 5260.00 | 4896.00 | 5239.00 | +7.05% | 14,998,000 |
| 2026-04-10 | 4828.00 | 4926.00 | 4806.00 | 4894.00 | +4.71% | 5,917,600 |
| 2026-04-09 | 4729.00 | 4735.00 | 4637.00 | 4674.00 | +0.32% | 3,206,700 |
| 2026-04-08 | 4618.00 | 4674.00 | 4574.00 | 4659.00 | +7.40% | 4,567,600 |
| 2026-04-07 | 4330.00 | 4338.00 | 4220.00 | 4338.00 | +0.72% | 2,228,800 |
| 2026-04-06 | 4322.00 | 4379.00 | 4304.00 | 4307.00 | +0.63% | 2,549,300 |
| 2026-04-03 | 4311.00 | 4321.00 | 4200.00 | 4280.00 | +1.64% | 1,829,700 |
| 2026-04-02 | 4400.00 | 4446.00 | 4202.00 | 4211.00 | -2.57% | 3,117,400 |
| 2026-04-01 | 4277.00 | 4324.00 | 4201.00 | 4322.00 | +7.51% | 2,936,000 |
| 2026-03-31 | 4058.00 | 4154.00 | 3987.00 | 4020.00 | -2.62% | 2,711,900 |
| 2026-03-30 | 4090.00 | 4128.00 | 4012.00 | 4128.00 | -4.51% | 3,192,200 |
| 2026-03-27 | 4328.00 | 4345.00 | 4208.00 | 4323.00 | -2.11% | 3,313,900 |
| 2026-03-26 | 4550.00 | 4582.00 | 4388.00 | 4416.00 | -2.08% | 2,513,800 |
| 2026-03-25 | 4500.00 | 4545.00 | 4482.00 | 4510.00 | +2.80% | 2,218,400 |
| 2026-03-24 | 4397.00 | 4400.00 | 4236.00 | 4387.00 | +3.42% | 2,821,700 |
| 2026-03-23 | 4188.00 | 4269.00 | 4081.00 | 4242.00 | -4.39% | 3,692,500 |
| 2026-03-19 | 4514.00 | 4537.00 | 4426.00 | 4437.00 | -4.66% | 3,258,300 |
| 2026-03-18 | 4540.00 | 4654.00 | 4535.00 | 4654.00 | +2.15% | 2,287,600 |
| 2026-03-17 | 4600.00 | 4647.00 | 4521.00 | 4556.00 | +0.95% | 2,319,400 |
| 2026-03-16 | 4502.00 | 4648.00 | 4448.00 | 4513.00 | -1.18% | 2,336,500 |
| 2026-03-13 | 4493.00 | 4567.00 | 4443.00 | 4567.00 | -2.31% | 4,187,900 |
| 2026-03-12 | 4622.00 | 4745.00 | 4590.00 | 4675.00 | +0.56% | 3,369,300 |
| 2026-03-11 | 4638.00 | 4740.00 | 4612.00 | 4649.00 | +2.79% | 4,062,900 |
| 2026-03-10 | 4465.00 | 4567.00 | 4450.00 | 4523.00 | +4.58% | 3,689,200 |
| 2026-03-09 | 4383.00 | 4402.00 | 4157.00 | 4325.00 | -8.62% | 5,150,300 |
| 2026-03-06 | 4631.00 | 4763.00 | 4576.00 | 4733.00 | +0.70% | 3,545,500 |
| 2026-03-05 | 4822.00 | 4875.00 | 4636.00 | 4700.00 | +1.27% | 3,662,700 |
| 2026-03-04 | 4820.00 | 4890.00 | 4505.00 | 4641.00 | -6.32% | 5,468,600 |
| 2026-03-03 | 5320.00 | 5409.00 | 4944.00 | 4954.00 | -6.88% | 5,571,600 |
| 2026-03-02 | 5240.00 | 5350.00 | 5170.00 | 5320.00 | -3.54% | 4,000,800 |
| 2026-02-27 | 5392.00 | 5515.00 | 5322.00 | 5515.00 | +2.07% | 3,354,900 |
| 2026-02-26 | 5555.00 | 5559.00 | 5368.00 | 5403.00 | +0.00% | 4,065,300 |
| 2026-02-25 | 5198.00 | 5544.00 | 5159.00 | 5403.00 | +6.00% | 6,098,700 |
| 2026-02-24 | 5251.00 | 5378.00 | 5045.00 | 5097.00 | -1.94% | 3,899,500 |
| 2026-02-20 | 5153.00 | 5239.00 | 5128.00 | 5198.00 | -0.67% | 1,991,700 |
| 2026-02-19 | 5190.00 | 5258.00 | 5144.00 | 5233.00 | +1.65% | 2,218,200 |
| 2026-02-18 | 5270.00 | 5287.00 | 5122.00 | 5148.00 | -3.01% | 3,141,500 |
| 2026-02-17 | 5418.00 | 5418.00 | 5212.00 | 5308.00 | -2.03% | 2,054,200 |
| 2026-02-16 | 5245.00 | 5448.00 | 5220.00 | 5418.00 | +3.71% | 3,305,700 |
| 2026-02-13 | 5213.00 | 5268.00 | 5130.00 | 5224.00 | -2.45% | 4,649,500 |
| 2026-02-12 | 5495.00 | 5599.00 | 5291.00 | 5355.00 | -1.74% | 4,460,100 |
| 2026-02-10 | 5410.00 | 5498.00 | 5318.00 | 5450.00 | +3.87% | 5,427,000 |
| 2026-02-09 | 5490.00 | 5497.00 | 5191.00 | 5247.00 | +0.65% | 5,889,300 |
| 2026-02-06 | 5084.00 | 5213.00 | 4947.00 | 5213.00 | +0.56% | 3,582,500 |
| 2026-02-05 | 5233.00 | 5287.00 | 5130.00 | 5184.00 | -0.10% | 3,862,000 |
| 2026-02-04 | 5148.00 | 5219.00 | 5076.00 | 5189.00 | -0.35% | 4,037,600 |
| 2026-02-03 | 4979.00 | 5214.00 | 4957.00 | 5207.00 | +9.18% | 6,521,800 |
| 2026-02-02 | 4902.00 | 5018.00 | 4769.00 | 4769.00 | -2.97% | 3,644,600 |
| 2026-01-30 | 4919.00 | 5014.00 | 4833.00 | 4915.00 | -0.59% | 3,914,000 |
| 2026-01-29 | 5099.00 | 5116.00 | 4920.00 | 4944.00 | -2.49% | 3,496,800 |
| 2026-01-28 | 4988.00 | 5079.00 | 4942.00 | 5070.00 | -0.29% | 3,974,800 |
| 2026-01-27 | 4937.00 | 5216.00 | 4904.00 | 5085.00 | +3.04% | 6,512,900 |
| 2026-01-26 | 5040.00 | 5076.00 | 4876.00 | 4935.00 | -3.99% | 4,913,700 |
| 2026-01-23 | 5255.00 | 5260.00 | 5106.00 | 5140.00 | -0.29% | 4,756,100 |
| 2026-01-22 | 5240.00 | 5351.00 | 5144.00 | 5155.00 | -0.41% | 5,155,500 |
| 2026-01-21 | 5018.00 | 5248.00 | 4998.00 | 5176.00 | -0.80% | 3,900,900 |
| 2026-01-20 | 5278.00 | 5362.00 | 5196.00 | 5218.00 | -0.97% | 4,088,500 |
| 2026-01-19 | 5278.00 | 5349.00 | 5156.00 | 5269.00 | -1.27% | 5,327,100 |
| 2026-01-16 | 5344.00 | 5476.00 | 5241.00 | 5337.00 | +2.08% | 7,714,100 |
| 2026-01-15 | 5170.00 | 5240.00 | 5060.00 | 5228.00 | -0.34% | 8,004,400 |
| 2026-01-14 | 5010.00 | 5330.00 | 5004.00 | 5246.00 | +6.60% | 12,969,100 |
| 2026-01-13 | 5154.00 | 5254.00 | 4848.00 | 4921.00 | -2.09% | 16,058,700 |
| 2026-01-09 | 4990.00 | 5073.00 | 4881.00 | 5026.00 | +2.76% | 5,523,300 |
| 2026-01-08 | 4941.00 | 5014.00 | 4870.00 | 4891.00 | -2.06% | 4,189,100 |
| 2026-01-07 | 5000.00 | 5065.00 | 4918.00 | 4994.00 | -1.56% | 5,507,800 |
| 2026-01-06 | 4992.00 | 5142.00 | 4935.00 | 5073.00 | +2.20% | 6,036,100 |
| 2026-01-05 | 4896.00 | 5050.00 | 4866.00 | 4964.00 | +4.37% | 6,105,200 |
| 2025-12-30 | 4656.00 | 4780.00 | 4650.00 | 4756.00 | +0.76% | 3,228,800 |
| 2025-12-29 | 4714.00 | 4788.00 | 4674.00 | 4720.00 | +1.27% | 3,248,900 |
| 2025-12-26 | 4700.00 | 4731.00 | 4630.00 | 4661.00 | -0.53% | 2,706,700 |
| 2025-12-25 | 4600.00 | 4709.00 | 4590.00 | 4686.00 | +1.30% | 3,229,100 |
| 2025-12-24 | 4582.00 | 4792.00 | 4571.00 | 4626.00 | +1.16% | 6,457,100 |
| 2025-12-23 | 4550.00 | 4682.00 | 4528.00 | 4573.00 | -0.24% | 4,471,800 |
| 2025-12-22 | 4573.00 | 4641.00 | 4480.00 | 4584.00 | +4.25% | 5,286,400 |
| 2025-12-19 | 4434.00 | 4445.00 | 4337.00 | 4397.00 | +0.02% | 4,442,700 |
| 2025-12-18 | 4410.00 | 4462.00 | 4369.00 | 4396.00 | -3.09% | 3,817,400 |
| 2025-12-17 | 4548.00 | 4634.00 | 4474.00 | 4536.00 | -0.68% | 4,660,500 |
| 2025-12-16 | 4800.00 | 4821.00 | 4567.00 | 4567.00 | -7.04% | 7,212,700 |
| 2025-12-15 | 4940.00 | 5030.00 | 4888.00 | 4913.00 | -2.94% | 4,475,200 |
| 2025-12-12 | 5022.00 | 5124.00 | 4966.00 | 5062.00 | +2.95% | 6,072,800 |
| 2025-12-11 | 5108.00 | 5112.00 | 4823.00 | 4917.00 | -2.27% | 6,709,100 |
| 2025-12-10 | 5060.00 | 5268.00 | 4982.00 | 5031.00 | -0.04% | 10,029,500 |
| 2025-12-09 | 4799.00 | 5077.00 | 4793.00 | 5033.00 | +4.61% | 9,544,800 |
| 2025-12-08 | 4855.00 | 4890.00 | 4753.00 | 4811.00 | +0.31% | 6,234,500 |
| 2025-12-05 | 4768.00 | 4830.00 | 4690.00 | 4796.00 | +0.57% | 9,111,200 |
| 2025-12-04 | 4407.00 | 4777.00 | 4390.00 | 4769.00 | +11.37% | 11,866,700 |
| 2025-12-03 | 4312.00 | 4369.00 | 4242.00 | 4282.00 | +1.66% | 5,207,500 |
| 2025-12-02 | 4200.00 | 4240.00 | 4139.00 | 4212.00 | +4.67% | 5,256,600 |
| 2025-12-01 | 4050.00 | 4077.00 | 3980.00 | 4024.00 | -0.37% | 2,496,800 |
| 2025-11-28 | 4034.00 | 4039.00 | 3962.00 | 4039.00 | +1.84% | 2,084,100 |
| 2025-11-27 | 3901.00 | 3975.00 | 3887.00 | 3966.00 | +2.43% | 1,948,800 |
| 2025-11-26 | 3885.00 | 3901.00 | 3836.00 | 3872.00 | +0.31% | 2,139,100 |
| 2025-11-25 | 3950.00 | 3960.00 | 3812.00 | 3860.00 | +1.69% | 2,545,300 |
| 2025-11-21 | 3726.00 | 3823.00 | 3674.00 | 3796.00 | -1.99% | 2,700,800 |
| 2025-11-20 | 3939.00 | 3960.00 | 3833.00 | 3873.00 | +2.79% | 2,626,100 |
| 2025-11-19 | 3816.00 | 3828.00 | 3717.00 | 3768.00 | +0.59% | 2,727,300 |
| 2025-11-18 | 3944.00 | 3959.00 | 3732.00 | 3746.00 | -6.68% | 3,955,100 |
| 2025-11-17 | 4013.00 | 4054.00 | 3975.00 | 4014.00 | -0.57% | 2,330,700 |
| 2025-11-14 | 4088.00 | 4138.00 | 3986.00 | 4037.00 | -3.88% | 3,485,400 |
| 2025-11-13 | 4247.00 | 4248.00 | 4145.00 | 4200.00 | -0.62% | 2,403,000 |
| 2025-11-12 | 4150.00 | 4226.00 | 4093.00 | 4226.00 | +2.87% | 2,270,600 |
| 2025-11-11 | 4151.00 | 4158.00 | 4057.00 | 4108.00 | -0.27% | 1,748,700 |
| 2025-11-10 | 4102.00 | 4175.00 | 4075.00 | 4119.00 | +1.43% | 1,826,100 |
| 2025-11-07 | 4110.00 | 4139.00 | 3991.00 | 4061.00 | -3.65% | 3,097,600 |
| 2025-11-06 | 4238.00 | 4287.00 | 4174.00 | 4215.00 | +1.13% | 3,046,700 |
| 2025-11-05 | 4244.00 | 4279.00 | 4023.00 | 4168.00 | -4.71% | 5,272,800 |
| 2025-11-04 | 4287.00 | 4499.00 | 4277.00 | 4374.00 | +3.04% | 5,110,000 |
| 2025-10-31 | 4197.00 | 4291.00 | 4146.00 | 4245.00 | +1.05% | 2,949,100 |
| 2025-10-30 | 4179.00 | 4250.00 | 4151.00 | 4201.00 | +0.48% | 3,075,200 |
| 2025-10-29 | 4340.00 | 4363.00 | 4176.00 | 4181.00 | -3.97% | 4,452,200 |
| 2025-10-28 | 4328.00 | 4401.00 | 4301.00 | 4354.00 | -3.44% | 4,342,900 |
| 2025-10-27 | 4598.00 | 4610.00 | 4447.00 | 4509.00 | -0.86% | 4,875,100 |
| 2025-10-24 | 4550.00 | 4638.00 | 4514.00 | 4548.00 | +2.00% | 5,040,500 |
| 2025-10-23 | 4403.00 | 4483.00 | 4378.00 | 4459.00 | -2.24% | 4,645,700 |
| 2025-10-22 | 4352.00 | 4606.00 | 4344.00 | 4561.00 | +4.80% | 6,301,500 |
| 2025-10-21 | 4480.00 | 4518.00 | 4344.00 | 4352.00 | -2.73% | 6,318,000 |
| 2025-10-20 | 4309.00 | 4510.00 | 4284.00 | 4474.00 | +7.21% | 7,207,500 |
| 2025-10-17 | 4190.00 | 4289.00 | 4152.00 | 4173.00 | -2.66% | 4,309,400 |
| 2025-10-16 | 4322.00 | 4369.00 | 4192.00 | 4287.00 | +0.68% | 6,159,200 |
| 2025-10-15 | 4114.00 | 4320.00 | 4095.00 | 4258.00 | +4.83% | 7,412,100 |
| 2025-10-14 | 4247.00 | 4377.00 | 4062.00 | 4062.00 | -0.56% | 11,904,700 |
| 2025-10-10 | 4100.00 | 4227.00 | 4065.00 | 4085.00 | +1.36% | 9,902,600 |
| 2025-10-09 | 3878.00 | 4065.00 | 3810.00 | 4030.00 | +9.51% | 10,932,700 |
| 2025-10-08 | 3586.00 | 3700.00 | 3548.00 | 3680.00 | +1.32% | 3,941,900 |
| 2025-10-07 | 3850.00 | 3850.00 | 3610.00 | 3632.00 | -4.17% | 6,618,700 |
| 2025-10-06 | 3808.00 | 3874.00 | 3671.00 | 3790.00 | +19.26% | 12,846,800 |
| 2025-10-03 | 3154.00 | 3187.00 | 3106.00 | 3178.00 | +2.52% | 3,333,600 |
| 2025-10-02 | 3121.00 | 3155.00 | 3098.00 | 3100.00 | +1.08% | 2,540,500 |
| 2025-10-01 | 3146.00 | 3164.00 | 3042.00 | 3067.00 | -2.85% | 2,587,900 |
| 2025-09-30 | 3081.00 | 3169.00 | 3080.00 | 3157.00 | +2.57% | 2,218,300 |
| 2025-09-29 | 3125.00 | 3143.00 | 3065.00 | 3078.00 | -1.50% | 2,649,900 |
| 2025-09-26 | 3144.00 | 3199.00 | 3108.00 | 3125.00 | -1.64% | 2,791,700 |
| 2025-09-25 | 3123.00 | 3216.00 | 3097.00 | 3177.00 | +1.73% | 2,809,200 |
| 2025-09-24 | 3264.00 | 3265.00 | 3111.00 | 3123.00 | -2.65% | 3,135,800 |
| 2025-09-22 | 3072.00 | 3226.00 | 3062.00 | 3208.00 | +4.70% | 4,685,800 |
| 2025-09-19 | 3145.00 | 3179.00 | 3012.00 | 3064.00 | -1.45% | 4,738,500 |
| 2025-09-18 | 3020.00 | 3113.00 | 3003.00 | 3109.00 | +1.67% | 3,125,600 |
| 2025-09-17 | 3033.00 | 3080.00 | 3028.00 | 3058.00 | +0.69% | 2,081,100 |
| 2025-09-16 | 3030.00 | 3065.00 | 3019.00 | 3037.00 | +0.26% | 1,458,400 |
| 2025-09-12 | 3078.00 | 3078.00 | 2995.00 | 3029.00 | +0.70% | 2,454,100 |
| 2025-09-11 | 3010.00 | 3058.00 | 2996.00 | 3008.00 | -0.07% | 1,970,300 |
| 2025-09-10 | 2976.00 | 3010.00 | 2951.50 | 3010.00 | +0.07% | 2,033,300 |
| 2025-09-09 | 2993.00 | 3046.00 | 2979.50 | 3008.00 | +0.48% | 2,347,000 |
| 2025-09-08 | 2959.00 | 2994.50 | 2939.50 | 2993.50 | +2.17% | 2,389,300 |
| 2025-09-05 | 2899.00 | 2933.00 | 2885.50 | 2930.00 | +2.20% | 1,745,300 |
| 2025-09-04 | 2876.50 | 2900.00 | 2865.00 | 2867.00 | -0.59% | 1,757,300 |
| 2025-09-03 | 2885.50 | 2948.00 | 2880.00 | 2884.00 | -0.86% | 1,714,500 |
| 2025-09-02 | 2909.00 | 2910.00 | 2880.00 | 2909.00 | -0.03% | 1,992,800 |
| 2025-09-01 | 2940.00 | 2944.00 | 2878.50 | 2910.00 | -1.62% | 1,865,300 |
| 2025-08-29 | 2990.00 | 3011.00 | 2958.00 | 2958.00 | -1.50% | 1,930,800 |
| 2025-08-28 | 2981.50 | 3005.00 | 2966.00 | 3003.00 | -0.33% | 1,601,800 |
| 2025-08-27 | 3018.00 | 3030.00 | 2996.00 | 3013.00 | -0.76% | 2,512,000 |
| 2025-08-26 | 3060.00 | 3069.00 | 3016.00 | 3036.00 | -1.20% | 1,901,300 |
| 2025-08-25 | 3030.00 | 3099.00 | 3020.00 | 3073.00 | +2.37% | 2,414,700 |
| 2025-08-22 | 2988.00 | 3023.00 | 2965.50 | 3002.00 | +0.33% | 1,662,100 |
| 2025-08-21 | 3002.00 | 3020.00 | 2992.00 | 2992.00 | -0.73% | 1,720,700 |
| 2025-08-20 | 3080.00 | 3095.00 | 2992.00 | 3014.00 | -1.44% | 2,553,700 |
| 2025-08-19 | 3050.00 | 3087.00 | 3037.00 | 3058.00 | +0.00% | 1,486,500 |
| 2025-08-18 | 3065.00 | 3077.00 | 3019.00 | 3058.00 | -0.52% | 1,922,600 |
| 2025-08-15 | 3043.00 | 3080.00 | 3041.00 | 3074.00 | +1.35% | 1,766,000 |
| 2025-08-14 | 3132.00 | 3144.00 | 3032.00 | 3033.00 | -3.62% | 2,588,700 |
| 2025-08-13 | 3130.00 | 3203.00 | 3121.00 | 3147.00 | +1.71% | 2,564,600 |
| 2025-08-12 | 3131.00 | 3150.00 | 3093.00 | 3094.00 | -0.83% | 2,631,700 |
| 2025-08-08 | 3085.00 | 3155.00 | 3065.00 | 3120.00 | +0.52% | 2,650,800 |
| 2025-08-07 | 3081.00 | 3172.00 | 3078.00 | 3104.00 | +0.39% | 2,263,100 |
| 2025-08-06 | 3051.00 | 3107.00 | 3045.00 | 3092.00 | +1.28% | 1,600,500 |
| 2025-08-05 | 3080.00 | 3140.00 | 3051.00 | 3053.00 | -0.59% | 2,562,700 |
| 2025-08-04 | 3047.00 | 3095.00 | 3027.00 | 3071.00 | -3.64% | 3,115,900 |
| 2025-08-01 | 3168.00 | 3241.00 | 3142.00 | 3187.00 | +0.16% | 2,447,400 |
| 2025-07-31 | 3168.00 | 3228.00 | 3165.00 | 3182.00 | -0.06% | 2,056,500 |
| 2025-07-30 | 3210.00 | 3214.00 | 3151.00 | 3184.00 | -1.24% | 2,071,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.06%). Worst month: Jul (-12.98%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Yaskawa Electric's (6506.T) latest close?
5266.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6506.T's 52-week high and low?
7915.00 high and 2865.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Yaskawa Electric's strongest and weakest month historically?
Historically, 6506.T's strongest calendar month has been May (average +10.06%) and its weakest Jul (average -12.98%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.