Yaskawa Electric Corp.

6506
🏛️ germany →
17.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.77 18.00 17.49 17.62 0.0M
2025-09-26 17.64 18.01 17.64 18.01 0.0M
2025-09-25 17.97 17.97 17.79 17.87 0.0M
2025-09-24 17.68 17.77 17.66 17.77 0.0M
2025-09-23 18.41 18.43 18.32 18.32 0.0M
2025-09-22 18.26 18.50 18.17 18.41 0.0M
2025-09-19 17.38 17.57 17.38 17.57 0.0M
2025-09-18 17.76 17.85 17.74 17.85 0.0M
2025-09-17 17.48 17.60 17.45 17.52 0.0M
2025-09-16 17.31 17.40 17.31 17.35 0.0M
2025-09-15 17.43 17.43 17.39 17.39 0.0M
2025-09-12 17.33 17.33 17.29 17.30 0.0M
2025-09-11 17.27 17.39 17.27 17.39 0.0M
2025-09-10 17.26 17.28 17.26 17.28 0.0M
2025-09-09 17.30 17.50 17.10 17.50 0.0M
2025-09-08 17.01 17.30 17.01 17.30 0.0M
2025-09-05 16.73 16.82 16.73 16.82 0.0M
2025-09-04 16.48 16.71 16.42 16.42 0.0M
2025-09-03 16.66 16.74 16.66 16.74 0.0M
2025-09-02 16.68 16.68 16.56 16.56 0.0M
2025-09-01 16.78 17.02 16.77 17.02 0.0M
2025-08-29 17.35 17.39 16.88 16.88 0.0M
2025-08-28 17.43 17.46 17.37 17.37 0.0M
2025-08-27 17.38 17.38 17.31 17.31 0.0M
2025-08-26 17.51 17.65 17.48 17.65 0.0M
2025-08-25 17.57 17.62 17.54 17.54 0.0M
2025-08-22 17.33 17.36 17.30 17.30 0.0M
2025-08-21 17.33 17.33 17.29 17.29 0.0M
2025-08-20 17.56 17.56 17.55 17.56 0.0M
2025-08-19 17.86 17.86 17.82 17.82 0.0M
2025-08-18 17.52 17.86 17.50 17.86 0.0M
2025-08-15 17.75 17.75 17.71 17.75 0.0M
2025-08-14 17.72 17.92 17.57 17.57 0.0M
2025-08-13 18.01 18.11 17.98 18.06 0.0M
2025-08-12 17.86 18.10 17.86 18.10 0.0M
2025-08-11 17.98 17.98 17.95 17.98 0.0M
2025-08-08 17.96 18.07 17.94 18.07 0.0M
2025-08-07 17.99 18.03 17.98 18.03 0.0M
2025-08-06 17.96 17.96 17.82 17.82 0.0M
2025-08-05 17.86 17.86 17.81 17.81 0.0M
2025-08-04 17.92 17.93 17.89 17.90 0.0M
2025-08-01 18.46 18.46 18.25 18.25 0.0M
2025-07-31 18.58 18.58 18.47 18.47 0.0M
2025-07-30 18.47 18.55 18.46 18.55 0.0M
2025-07-29 18.76 18.81 18.69 18.81 0.0M
2025-07-28 19.10 19.10 18.97 19.02 0.0M
2025-07-25 18.50 18.50 18.44 18.44 0.0M
2025-07-24 19.40 19.70 19.40 19.70 0.0M
2025-07-23 18.56 18.90 18.47 18.75 0.0M
2025-07-22 17.22 17.22 16.81 17.15 0.0M
2025-07-21 16.80 17.08 16.80 16.90 0.0M
2025-07-18 16.56 16.63 16.54 16.63 0.0M
2025-07-17 16.57 16.70 16.56 16.70 0.0M
2025-07-16 16.57 16.70 16.20 16.68 0.0M
2025-07-15 16.72 16.72 16.50 16.50 0.0M
2025-07-14 16.74 16.76 16.74 16.76 0.0M
2025-07-11 17.21 17.39 17.13 17.22 0.0M
2025-07-10 16.93 17.05 16.91 17.05 0.0M
2025-07-09 16.81 16.88 16.81 16.88 0.0M
2025-07-08 16.47 16.65 16.46 16.52 0.0M
2025-07-07 16.47 16.61 16.47 16.61 0.0M
2025-07-04 18.43 18.51 17.40 17.40 0.0M
2025-07-03 18.69 18.71 18.69 18.71 0.0M
2025-07-02 18.72 18.72 18.63 18.63 0.0M
2025-07-01 18.90 18.92 18.88 18.92 0.0M
2025-06-30 19.14 19.16 19.09 19.09 0.0M
2025-06-27 19.09 19.13 19.03 19.13 0.0M
2025-06-26 19.29 19.29 19.23 19.23 0.0M
2025-06-25 19.09 19.09 18.99 19.04 0.0M
2025-06-24 18.86 18.86 18.77 18.80 0.0M
2025-06-23 18.67 18.78 18.67 18.72 0.0M
2025-06-20 18.74 18.86 18.74 18.86 0.0M
2025-06-19 19.17 19.18 19.17 19.17 0.0M
2025-06-18 19.47 19.47 19.34 19.34 0.0M
2025-06-17 19.41 19.42 19.33 19.42 0.0M
2025-06-16 19.33 19.34 19.22 19.22 0.0M
2025-06-13 19.35 19.43 19.35 19.43 0.0M
2025-06-12 19.52 19.54 19.39 19.39 0.0M
2025-06-11 20.25 20.49 20.17 20.49 0.0M
2025-06-10 19.78 19.78 19.74 19.74 0.0M
2025-06-09 18.96 19.04 18.96 19.04 0.0M
2025-06-06 19.00 19.21 19.00 19.21 0.0M
2025-06-05 19.71 19.76 19.29 19.29 0.0M
2025-06-04 19.95 19.96 19.86 19.86 0.0M
2025-06-03 20.04 20.13 19.99 20.13 0.0M
2025-06-02 19.97 20.53 19.93 20.53 0.0M
2025-05-30 20.81 20.91 20.81 20.91 0.0M
2025-05-29 20.85 20.88 20.80 20.88 0.0M
2025-05-28 20.61 21.05 20.61 20.81 0.0M
2025-05-27 20.46 20.77 20.46 20.77 0.0M
2025-05-26 20.12 20.15 20.11 20.15 0.0M
2025-05-23 19.87 19.92 19.50 19.50 0.0M
2025-05-22 19.87 19.92 19.82 19.92 0.0M
2025-05-21 20.40 20.68 20.34 20.34 0.0M
2025-05-20 21.00 21.00 20.86 20.99 0.0M
2025-05-19 21.00 21.00 19.87 20.40 0.0M
2025-05-16 20.54 20.66 20.54 20.57 0.0M
2025-05-15 20.43 20.84 20.38 20.84 0.0M
2025-05-14 20.21 20.26 20.05 20.05 0.0M
2025-05-13 20.51 20.90 20.47 20.90 0.0M
2025-05-12 19.44 20.07 19.44 20.01 0.0M
2025-05-09 18.37 18.41 18.37 18.41 0.0M
2025-05-08 18.21 18.50 18.20 18.25 0.0M
2025-05-07 18.49 18.49 18.42 18.42 0.0M
2025-05-06 18.98 19.15 18.98 19.13 0.0M
2025-05-05 18.99 18.99 18.94 18.98 0.0M
2025-05-02 18.46 18.56 18.46 18.56 0.0M
2025-04-30 18.43 18.47 18.24 18.24 0.0M
2025-04-29 17.99 18.03 17.91 17.91 0.0M
2025-04-28 17.94 18.04 17.93 18.04 0.0M
2025-04-25 18.76 19.32 18.65 19.32 0.0M
2025-04-24 17.80 18.23 17.74 17.87 0.0M
2025-04-23 16.91 17.14 16.89 17.14 0.0M
2025-04-22 16.08 16.19 16.04 16.19 0.0M
2025-04-17 16.70 16.80 16.69 16.80 0.0M
2025-04-16 16.30 16.30 16.30 16.30 0.0M
2025-04-15 16.91 16.93 16.90 16.93 0.0M
2025-04-14 17.09 17.73 17.05 17.30 0.0M
2025-04-11 17.50 17.63 17.29 17.63 0.0M
2025-04-10 18.12 18.12 18.12 18.12 0.0M
2025-04-09 16.60 17.02 16.55 16.55 0.0M
2025-04-08 17.93 18.39 17.91 18.39 0.0M
2025-04-07 16.67 17.60 16.30 17.60 0.0M
2025-04-04 20.30 20.37 19.80 20.00 0.0M
2025-04-03 21.31 21.31 21.28 21.28 0.0M
2025-04-02 22.55 22.58 22.55 22.57 0.0M
2025-04-01 22.35 22.67 22.35 22.67 0.0M
2025-03-31 22.63 22.91 22.37 22.90 0.0M
2025-03-28 23.93 23.93 23.66 23.66 0.0M
2025-03-27 24.55 24.55 24.45 24.45 0.0M
2025-03-26 24.90 24.92 24.87 24.87 0.0M
2025-03-25 24.44 24.55 24.44 24.55 0.0M
2025-03-24 24.40 25.36 24.36 25.36 0.0M
2025-03-21 25.38 25.47 25.35 25.47 0.0M
2025-03-20 25.07 25.14 25.07 25.14 0.0M
2025-03-19 24.93 24.93 24.80 24.80 0.0M
2025-03-18 25.35 26.42 25.27 26.42 0.0M
2025-03-17 24.55 24.55 24.50 24.50 0.0M
2025-03-14 24.54 24.54 24.48 24.48 0.0M
2025-03-13 24.17 24.81 23.87 23.87 0.0M
2025-03-12 24.29 24.31 24.29 24.31 0.0M
2025-03-11 24.46 24.46 24.34 24.35 0.0M
2025-03-10 25.29 25.40 25.29 25.38 0.0M
2025-03-07 24.76 24.76 24.74 24.74 0.0M
2025-03-06 25.08 25.14 25.08 25.14 0.0M
2025-03-05 24.99 24.99 24.95 24.95 0.0M
2025-03-04 25.28 25.34 24.76 24.76 0.0M
2025-03-03 25.46 25.49 25.16 25.16 0.0M
2025-02-28 25.36 25.36 25.21 25.21 0.0M
2025-02-27 26.43 26.44 26.35 26.43 0.0M
2025-02-26 26.71 26.73 26.69 26.72 0.0M
2025-02-25 27.49 27.49 27.38 27.38 0.0M
2025-02-24 28.50 28.50 27.57 27.60 0.0M
2025-02-21 27.37 27.45 27.36 27.45 0.0M
2025-02-20 26.88 26.88 26.76 26.76 0.0M
2025-02-19 26.36 26.45 26.35 26.45 0.0M
2025-02-18 25.86 25.86 25.86 25.86 0.0M
2025-02-17 25.86 25.96 25.86 25.96 0.0M
2025-02-14 26.16 27.02 26.16 26.16 0.0M
2025-02-13 27.30 27.54 26.22 27.54 0.0M
2025-02-12 27.50 27.50 27.50 27.50 0.0M
2025-02-11 27.26 28.18 27.12 28.18 0.0M
2025-02-10 27.35 28.32 27.27 28.32 0.0M
2025-02-07 25.96 27.26 25.96 27.26 0.0M
2025-02-06 25.40 25.52 25.40 25.52 0.0M
2025-02-05 25.70 26.35 25.70 26.35 0.0M
2025-02-04 26.13 27.19 26.08 27.19 0.0M
2025-02-03 26.18 26.29 26.15 26.29 0.0M
2025-01-31 27.64 27.70 27.64 27.70 0.0M
2025-01-30 27.32 27.35 27.32 27.35 0.0M
2025-01-29 28.01 28.03 28.00 28.03 0.0M
2025-01-28 28.06 28.13 28.06 28.13 0.0M
2025-01-27 27.28 27.45 27.28 27.45 0.0M
2025-01-24 27.94 28.82 27.87 28.82 0.0M
2025-01-23 27.55 27.59 27.55 27.56 0.0M
2025-01-22 28.23 28.25 28.20 28.20 0.0M
2025-01-21 27.30 28.05 27.30 28.05 0.0M
2025-01-20 27.10 28.13 27.03 27.93 0.0M
2025-01-17 26.24 26.65 26.24 26.47 0.0M
2025-01-16 25.28 26.10 25.28 26.10 0.0M
2025-01-15 25.25 25.30 25.22 25.30 0.0M
2025-01-14 24.80 24.80 24.73 24.73 0.0M
2025-01-13 26.00 26.00 26.00 26.00 0.0M
2025-01-10 25.67 25.77 25.66 25.77 0.0M
2025-01-09 25.59 25.59 25.55 25.59 0.0M
2025-01-08 26.04 26.08 26.03 26.08 0.0M
2025-01-07 26.00 26.48 26.00 26.00 0.0M
2025-01-06 24.34 24.86 23.91 24.86 0.0M
2025-01-03 24.32 24.32 24.29 24.30 0.0M
2025-01-02 24.54 24.55 24.25 24.25 0.0M