Yaskawa Electric

YASKY
🏛️ usa →
42.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 44.28 44.28 44.28 44.28 0.6K
10:00 44.36 44.36 44.36 44.36 0.7K
10:15 43.43 43.43 43.43 43.43 0.3K
11:35 43.62 43.62 43.60 43.62 1.8K
11:50 43.60 43.60 43.60 43.60 0.6K
11:55 43.60 43.60 43.60 43.60 0.7K
12:05 43.63 43.63 43.63 43.63 0.7K
12:15 43.68 43.70 43.68 43.70 0.5K
12:25 43.67 43.71 43.67 43.71 0.4K
12:30 43.69 43.69 43.69 43.69 0.3K
12:40 43.79 43.79 43.79 43.79 0.1K
12:45 43.82 43.82 43.82 43.82 0.7K
13:25 43.86 43.86 43.86 43.86 0.1K
13:30 43.86 43.86 43.86 43.86 0.3K
13:35 43.86 43.87 43.86 43.87 0.5K
13:40 43.87 43.87 43.87 43.87 0.1K
13:50 43.89 43.89 43.89 43.89 0.5K
14:05 43.90 43.90 43.90 43.90 0.7K
14:35 43.91 43.91 43.91 43.91 0.6K
14:45 43.93 43.93 43.93 43.93 0.2K
14:50 43.93 43.94 43.93 43.94 0.5K
15:00 43.97 43.97 43.97 43.97 0.3K
15:05 43.98 43.98 43.98 43.98 0.6K
15:10 43.99 43.99 43.99 43.99 0.4K
15:15 44.00 44.00 44.00 44.00 0.6K
15:20 43.89 43.89 43.89 43.89 2.0K
15:50 44.00 44.00 43.79 43.89 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 42.00 42.70 42.00 42.17 0.0M
2025-09-30 42.38 42.46 42.34 42.46 0.0M
2025-09-29 41.49 41.52 41.35 41.47 0.0M
2025-09-26 41.74 41.83 41.62 41.74 0.0M
2025-09-25 42.90 42.90 42.05 42.17 0.0M
2025-09-24 42.50 42.50 41.85 42.09 0.0M
2025-09-23 44.00 44.88 43.82 44.14 0.0M
2025-09-22 44.28 44.36 43.43 43.89 0.0M
2025-09-19 42.30 42.63 41.80 42.25 0.0M
2025-09-18 42.25 42.64 42.17 42.51 0.0M
2025-09-17 41.50 41.63 41.14 41.59 0.0M
2025-09-16 41.32 41.42 41.16 41.33 0.0M
2025-09-15 41.08 41.21 40.91 41.19 0.0M
2025-09-12 40.86 41.08 40.82 40.94 0.0M
2025-09-11 40.99 41.22 40.99 41.22 0.0M
2025-09-10 40.90 40.91 40.63 40.65 0.0M
2025-09-09 40.60 41.03 40.60 40.85 0.0M
2025-09-08 40.59 40.90 40.59 40.90 0.0M
2025-09-05 41.09 41.09 39.28 39.52 0.0M
2025-09-04 38.66 38.83 38.37 38.73 0.0M
2025-09-03 38.91 39.15 38.81 38.94 0.0M
2025-09-02 38.87 38.88 38.58 38.80 0.0M
2025-08-29 42.83 42.83 39.30 39.92 0.0M
2025-08-28 41.25 41.51 41.05 41.20 0.0M
2025-08-27 40.98 40.98 40.70 40.92 0.0M
2025-08-26 42.83 42.83 41.26 41.30 0.0M
2025-08-25 40.41 41.65 40.41 41.54 0.0M
2025-08-22 41.19 42.65 41.19 41.95 0.0M
2025-08-21 40.54 40.60 40.26 40.26 0.0M
2025-08-20 40.75 40.77 40.55 40.77 0.0M
2025-08-19 41.43 41.43 41.11 41.11 0.0M
2025-08-18 41.47 41.65 41.41 41.65 0.0M
2025-08-15 41.69 41.77 41.65 41.76 0.0M
2025-08-14 42.83 42.83 40.93 41.11 0.0M
2025-08-13 42.63 42.68 42.42 42.62 0.0M
2025-08-12 41.96 42.24 41.90 42.18 0.0M
2025-08-11 41.74 42.69 41.74 42.28 0.0M
2025-08-08 42.47 42.64 42.35 42.35 0.0M
2025-08-07 42.36 42.36 41.85 42.00 0.0M
2025-08-06 41.29 41.90 41.29 41.84 0.0M
2025-08-05 41.44 41.58 41.24 41.51 0.0M
2025-08-04 41.84 42.05 41.84 42.00 0.0M
2025-08-01 42.20 42.35 41.56 42.12 0.0M
2025-07-31 42.15 42.71 41.98 42.10 0.0M
2025-07-30 42.79 42.92 42.10 42.10 0.0M
2025-07-29 43.40 43.44 43.13 43.13 0.0M
2025-07-28 44.83 44.83 44.41 44.52 0.0M
2025-07-25 45.37 45.37 43.90 44.13 0.0M
2025-07-24 46.40 46.88 46.40 46.51 0.0M
2025-07-23 44.37 45.40 44.25 45.06 0.0M
2025-07-22 39.40 39.60 39.30 39.58 0.0M
2025-07-21 40.23 40.23 38.81 38.81 0.0M
2025-07-18 39.43 40.00 38.55 38.63 0.0M
2025-07-17 38.95 39.34 38.95 39.30 0.0M
2025-07-16 38.44 39.22 38.43 38.78 0.0M
2025-07-15 38.48 38.48 38.15 38.16 0.1M
2025-07-14 39.48 39.49 38.99 39.37 0.0M
2025-07-11 40.45 40.50 39.65 40.30 0.0M
2025-07-10 40.00 40.33 39.60 39.62 0.0M
2025-07-09 40.39 40.40 39.58 39.78 0.0M
2025-07-08 38.65 38.65 37.53 37.90 0.0M
2025-07-07 39.07 40.27 38.80 38.92 0.0M
2025-07-03 44.59 44.79 44.59 44.64 0.0M
2025-07-02 43.76 44.64 43.00 44.19 0.0M
2025-07-01 44.84 44.97 44.03 44.43 0.0M
2025-06-30 45.26 45.44 45.06 45.38 0.0M
2025-06-27 46.58 46.87 45.41 46.00 0.0M
2025-06-26 45.41 46.00 45.41 45.90 0.0M
2025-06-25 44.81 44.81 44.43 44.55 0.0M
2025-06-24 44.09 44.39 44.05 44.38 0.0M
2025-06-23 43.39 44.07 43.11 43.75 0.0M
2025-06-20 43.83 43.90 43.47 43.50 0.0M
2025-06-18 45.50 45.72 45.07 45.26 0.1M
2025-06-17 45.36 45.46 45.01 45.03 0.2M
2025-06-16 46.63 46.63 45.26 45.44 0.0M
2025-06-13 45.43 45.43 44.71 45.34 0.0M
2025-06-12 46.40 46.40 45.60 45.85 0.0M
2025-06-11 46.58 46.81 46.31 46.33 0.0M
2025-06-10 45.42 45.70 45.27 45.60 0.0M
2025-06-09 43.83 44.11 43.78 43.97 0.0M
2025-06-06 41.99 43.15 41.99 42.51 0.0M
2025-06-05 45.27 45.43 44.98 45.11 0.0M
2025-06-04 45.90 46.17 45.90 46.00 0.1M
2025-06-03 46.68 46.89 46.43 46.70 0.0M
2025-06-02 46.62 46.62 45.92 46.53 0.0M
2025-05-30 46.82 46.99 46.59 46.81 0.0M
2025-05-29 47.20 47.24 47.02 47.16 0.0M
2025-05-28 47.97 47.97 46.85 46.98 0.0M
2025-05-27 48.00 48.70 48.00 48.59 0.0M
2025-05-23 45.05 45.64 45.01 45.50 0.0M
2025-05-22 46.66 47.41 45.85 45.85 0.0M
2025-05-21 44.85 46.92 44.85 46.11 0.0M
2025-05-20 47.54 48.90 47.47 47.57 0.0M
2025-05-19 45.56 46.40 45.56 46.20 0.0M
2025-05-16 46.38 46.46 46.12 46.46 0.0M
2025-05-15 46.23 46.70 46.07 46.41 0.0M
2025-05-14 45.38 45.44 44.78 45.11 0.0M
2025-05-13 46.46 47.05 46.21 46.47 0.0M
2025-05-12 46.92 46.92 44.49 45.01 0.0M
2025-05-09 40.86 41.66 40.45 41.66 0.0M
2025-05-08 41.48 42.13 41.06 41.40 0.0M
2025-05-07 42.06 42.38 41.96 42.38 0.0M
2025-05-06 42.45 43.52 41.52 43.52 0.0M
2025-05-05 42.52 43.94 41.08 43.27 0.0M
2025-05-02 41.36 42.99 41.15 41.88 0.0M
2025-05-01 41.80 42.01 41.36 41.36 0.0M
2025-04-30 41.67 42.59 41.67 42.59 0.0M
2025-04-29 40.70 42.26 39.63 41.55 0.0M
2025-04-28 40.11 43.58 40.11 41.24 0.1M
2025-04-25 42.63 44.08 42.63 43.52 0.0M
2025-04-24 41.47 41.95 41.22 41.76 0.0M
2025-04-23 37.40 40.44 37.40 38.76 0.0M
2025-04-22 37.18 37.79 37.08 37.44 0.1M
2025-04-21 38.18 38.18 36.46 36.85 0.0M
2025-04-17 36.90 38.60 36.90 38.00 0.0M
2025-04-16 38.64 38.64 36.88 37.21 0.0M
2025-04-15 36.99 38.65 36.99 38.45 0.0M
2025-04-14 39.07 40.29 38.01 39.12 0.1M
2025-04-11 40.59 40.59 39.18 40.59 0.1M
2025-04-10 40.50 40.91 38.32 40.31 0.2M
2025-04-09 36.11 41.72 36.11 40.40 0.1M
2025-04-08 40.23 40.98 37.47 37.90 0.1M
2025-04-07 38.62 38.88 36.45 37.52 0.1M
2025-04-04 44.06 44.06 41.25 42.14 0.0M
2025-04-03 48.80 48.80 46.55 46.69 0.0M
2025-04-02 51.63 51.63 49.34 50.07 0.0M
2025-04-01 50.51 50.97 50.04 50.49 0.1M
2025-03-31 51.00 51.04 49.75 50.22 0.0M
2025-03-28 53.00 53.80 51.36 51.48 0.0M
2025-03-27 53.45 53.53 53.10 53.22 0.0M
2025-03-26 54.56 54.58 53.81 54.08 0.0M
2025-03-25 54.20 54.95 54.07 54.87 0.0M
2025-03-24 54.69 54.99 54.06 54.09 0.0M
2025-03-21 53.91 56.17 53.91 56.17 0.0M
2025-03-20 55.00 56.64 55.00 56.14 0.0M
2025-03-19 56.29 57.37 55.37 56.02 0.0M
2025-03-18 55.62 56.52 55.62 56.31 0.0M
2025-03-17 55.01 55.56 54.80 55.38 0.0M
2025-03-14 54.71 55.12 54.38 55.03 0.0M
2025-03-13 54.30 54.30 53.12 53.32 0.0M
2025-03-12 54.40 54.64 53.99 54.46 0.0M
2025-03-11 54.25 54.46 53.40 53.95 0.0M
2025-03-10 55.21 55.37 54.05 54.11 0.0M
2025-03-07 54.48 54.95 54.01 54.95 0.0M
2025-03-06 55.81 55.81 53.58 54.70 0.0M
2025-03-05 54.33 55.61 54.29 54.82 0.0M
2025-03-04 53.25 54.48 52.77 53.42 0.0M
2025-03-03 54.05 54.18 52.83 52.99 0.0M
2025-02-28 53.70 54.44 53.13 54.24 0.0M
2025-02-27 56.25 56.27 55.31 55.31 0.0M
2025-02-26 57.44 57.88 57.27 57.81 0.0M
2025-02-25 58.16 58.45 57.55 58.15 0.0M
2025-02-24 58.49 59.22 58.00 58.58 0.0M
2025-02-21 58.71 58.88 58.29 58.78 0.0M
2025-02-20 57.28 57.38 56.98 57.30 0.0M
2025-02-19 57.14 58.33 55.91 56.15 0.0M
2025-02-18 55.08 55.27 54.84 55.10 0.0M
2025-02-14 54.86 54.86 54.63 54.73 0.0M
2025-02-13 55.47 56.03 55.46 55.74 0.0M
2025-02-12 56.38 56.97 56.38 56.78 0.0M
2025-02-11 57.09 59.54 56.96 57.31 0.0M
2025-02-10 57.09 59.50 57.09 57.65 0.0M
2025-02-07 55.52 55.69 52.81 55.16 0.0M
2025-02-06 54.45 55.95 53.67 53.88 0.0M
2025-02-05 56.21 56.97 54.90 55.23 0.0M
2025-02-04 55.16 55.79 55.14 55.79 0.0M
2025-02-03 54.45 55.35 54.45 54.72 0.0M
2025-01-31 59.04 59.15 58.04 58.04 0.0M
2025-01-30 58.11 58.38 57.52 58.10 0.0M
2025-01-29 59.50 59.51 58.45 58.97 0.0M
2025-01-28 60.68 61.53 59.97 60.75 0.0M
2025-01-27 57.22 58.12 57.02 57.02 0.0M
2025-01-24 59.83 60.24 59.55 59.65 0.0M
2025-01-23 58.44 58.95 58.44 58.95 0.0M
2025-01-22 57.74 62.71 57.74 60.31 0.1M
2025-01-21 56.59 58.65 56.59 58.65 0.0M
2025-01-17 56.25 56.25 55.95 56.16 0.0M
2025-01-16 55.35 55.35 53.16 53.29 0.0M
2025-01-15 53.78 53.95 53.08 53.88 0.0M
2025-01-14 53.81 53.81 51.55 51.91 0.1M
2025-01-13 53.00 53.00 52.40 52.68 0.0M
2025-01-10 52.75 52.95 51.44 52.60 0.0M
2025-01-08 54.43 55.27 54.31 54.64 0.0M
2025-01-07 54.60 55.29 54.10 54.40 0.1M
2025-01-06 52.32 53.25 50.95 51.33 0.1M
2025-01-03 53.29 53.29 51.02 52.29 0.0M
2025-01-02 52.35 52.40 51.02 51.29 0.0M