7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,971.66

+652.30

+0.84%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

YASKAWA Electric Corporation (YASKY)

49.25 -3.54 (-6.71%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	50.70	51.52	48.54	49.25	49.25	155,300
Oct 29, 2026	52.60	52.90	52.42	52.79	52.79	72,000
Oct 28, 2026	53.15	53.70	53.15	53.70	53.70	13,300
Oct 27, 2026	52.20	52.64	52.20	52.51	52.51	6,100
Oct 26, 2026	51.12	51.45	51.01	51.08	51.08	23,200
Oct 23, 2026	51.01	51.66	50.81	51.27	51.27	17,000
Oct 22, 2026	52.00	52.46	50.80	50.80	50.80	17,100
Oct 21, 2026	53.42	53.92	53.04	53.56	53.56	10,200
Oct 20, 2026	53.06	53.90	52.32	53.08	53.08	24,600
Oct 19, 2026	55.05	55.40	54.96	55.38	55.38	104,700
Oct 16, 2026	54.89	54.97	53.82	54.01	54.01	18,600
Oct 15, 2026	53.00	55.22	53.00	55.22	55.22	26,400
Oct 14, 2026	58.71	59.10	57.97	58.10	58.10	10,400
Oct 13, 2026	61.15	61.37	61.05	61.32	61.32	11,600
Oct 12, 2026	61.99	63.23	61.73	62.35	62.35	17,900
Oct 9, 2026	63.17	63.57	62.46	62.80	62.80	10,100
Oct 8, 2026	62.90	62.90	58.19	59.43	59.43	11,400
Oct 7, 2026	62.04	62.97	61.98	62.47	62.47	10,700
Oct 6, 2026	62.58	63.36	62.30	62.35	62.35	8,700
Oct 5, 2026	64.93	64.93	62.25	62.44	62.44	5,700
Oct 2, 2026	62.00	62.72	61.67	62.30	62.30	38,700
Oct 1, 2026	60.31	60.31	59.55	59.89	59.89	21,200
Sep 30, 2026	59.40	59.46	58.68	58.68	58.68	11,700
Sep 29, 2026	57.82	58.36	57.82	58.32	58.32	5,800
Sep 28, 2026	58.94	58.94	55.99	56.69	56.69	25,100
Sep 25, 2026	56.61	57.17	56.46	57.12	57.12	15,100
Sep 24, 2026	56.40	57.06	56.18	56.74	56.74	13,400
Sep 23, 2026	54.78	57.00	54.78	56.25	56.25	9,300
Sep 22, 2026	57.00	58.05	57.00	58.05	58.05	6,400
Sep 21, 2026	57.97	57.97	55.16	57.09	57.09	28,000
Sep 18, 2026	54.98	56.28	54.98	55.84	55.84	11,400
Sep 17, 2026	57.25	57.25	55.79	55.80	55.80	8,000
Sep 16, 2026	56.96	57.00	55.72	55.98	55.98	9,300
Sep 15, 2026	55.40	56.32	55.00	55.35	55.35	64,500
Sep 14, 2026	56.14	56.50	55.28	55.44	55.44	8,300
Sep 11, 2026	57.02	57.02	56.42	56.51	56.51	7,400
Sep 10, 2026	56.58	56.78	56.19	56.19	56.19	8,000
Sep 9, 2026	58.33	58.33	57.73	57.73	57.73	21,000
Sep 8, 2026	55.86	59.16	55.86	57.73	57.73	8,100
Sep 4, 2026	59.22	59.40	58.94	59.07	59.07	6,300
Sep 3, 2026	57.81	58.13	57.30	58.11	58.11	6,800
Sep 2, 2026	57.34	57.34	56.52	56.85	56.85	8,700
Sep 1, 2026	59.45	59.45	56.92	57.14	57.14	14,600
Aug 31, 2026	59.84	60.73	59.23	59.45	59.45	10,600
Aug 28, 2026	60.80	60.85	59.60	59.80	59.80	9,900
Aug 27, 2026	61.50	61.50	60.98	61.19	61.19	6,300
Aug 26, 2026	61.87	62.20	61.50	61.51	61.51	4,100
Aug 25, 2026	62.20	62.41	62.12	62.41	62.41	6,400
Aug 24, 2026	62.46	62.46	61.42	61.69	61.69	7,100
Aug 21, 2026	62.62	62.77	62.22	62.54	62.54	14,600
Aug 20, 2026	62.38	62.88	61.88	62.10	62.10	6,200
Aug 19, 2026	63.15	63.43	62.71	62.86	62.86	10,100
Aug 18, 2026	64.42	64.42	63.04	63.26	63.26	9,300
Aug 17, 2026	68.80	68.87	68.46	68.53	68.53	7,500
Aug 14, 2026	68.45	68.50	67.97	68.16	68.16	4,200
Aug 13, 2026	68.32	69.90	68.32	69.90	69.90	4,800
Aug 12, 2026	70.05	70.05	68.56	69.39	69.39	3,800
Aug 11, 2026	67.66	68.06	67.22	67.22	67.22	4,800
Aug 10, 2026	67.28	67.37	66.86	66.95	66.95	7,400
Aug 7, 2026	68.23	68.23	66.24	67.41	67.41	29,000
Aug 6, 2026	65.55	67.46	65.55	67.20	67.20	50,200
Aug 5, 2026	70.52	70.52	67.54	67.74	67.74	6,100
Aug 4, 2026	65.70	66.89	65.55	66.73	66.73	10,800
Aug 3, 2026	61.28	62.39	61.28	62.39	62.39	9,200
Jul 31, 2026	60.65	60.65	59.19	60.09	60.09	14,800
Jul 30, 2026	57.19	58.94	56.48	58.56	58.56	20,300
Jul 29, 2026	57.49	57.67	56.34	56.41	56.41	9,600
Jul 28, 2026	59.97	59.97	57.98	58.67	58.67	16,600
Jul 27, 2026	63.80	64.31	62.62	63.31	63.31	11,600
Jul 24, 2026	63.29	63.29	62.20	62.34	62.34	7,700
Jul 23, 2026	63.88	64.19	63.52	63.69	63.69	9,300
Jul 22, 2026	63.33	64.79	63.33	64.15	64.15	15,100
Jul 21, 2026	63.11	64.12	62.91	63.89	63.89	19,000
Jul 20, 2026	65.58	65.58	63.54	63.61	63.61	9,600
Jul 17, 2026	63.01	63.92	63.01	63.75	63.75	5,300
Jul 16, 2026	69.12	69.12	65.90	66.26	66.26	13,300
Jul 15, 2026	66.68	67.53	66.56	66.85	66.85	15,900
Jul 14, 2026	67.82	68.56	67.41	67.53	67.53	17,200
Jul 13, 2026	73.13	73.57	72.74	73.13	73.13	9,800
Jul 10, 2026	81.03	81.03	77.85	78.09	78.09	10,600
Jul 9, 2026	84.60	85.49	84.60	85.14	85.14	8,500
Jul 8, 2026	80.02	82.07	80.02	82.07	82.07	16,000
Jul 7, 2026	85.40	85.40	82.13	82.24	82.24	22,500
Jul 6, 2026	91.47	92.87	91.47	92.42	92.42	13,000
Jul 2, 2026	88.13	88.13	84.50	85.38	85.38	11,200
Jul 1, 2026	89.97	91.19	89.50	90.18	90.18	11,100
Jun 30, 2026	89.46	89.46	87.62	88.10	88.10	12,600
Jun 29, 2026	85.50	86.71	84.30	86.50	86.50	14,600
Jun 26, 2026	84.25	85.00	84.25	84.99	84.99	15,200
Jun 25, 2026	89.00	89.00	87.36	87.47	87.47	21,300
Jun 24, 2026	87.29	88.35	86.66	87.36	87.36	16,800
Jun 23, 2026	86.51	87.84	86.51	87.33	87.33	15,200
Jun 22, 2026	95.90	96.17	95.10	95.58	95.58	16,000
Jun 18, 2026	91.16	91.60	90.85	91.13	91.13	21,700
Jun 17, 2026	88.58	88.93	87.11	87.11	87.11	19,900
Jun 16, 2026	86.17	86.17	84.96	84.96	84.96	23,900
Jun 15, 2026	83.03	83.22	82.82	83.10	83.10	13,900
Jun 12, 2026	79.17	80.50	79.00	80.20	80.20	8,400
Jun 11, 2026	75.71	77.88	75.16	77.55	77.55	11,900
Jun 10, 2026	73.89	75.20	73.19	73.19	73.19	12,700
Jun 9, 2026	81.42	81.42	76.30	78.29	78.29	10,700
Jun 8, 2026	81.73	83.02	81.73	82.09	82.09	10,000
Jun 5, 2026	84.00	85.00	81.64	81.68	81.68	13,200
Jun 4, 2026	86.77	87.50	86.34	86.82	86.82	3,800
Jun 3, 2026	90.38	90.38	88.41	88.58	88.58	5,400
Jun 2, 2026	83.13	85.00	83.13	84.19	84.19	5,800
Jun 1, 2026	89.08	90.32	88.67	90.32	90.32	4,800
May 29, 2026	90.40	92.01	89.70	90.60	90.60	11,900
May 28, 2026	89.28	92.29	89.28	91.14	91.14	11,500
May 27, 2026	89.31	89.78	88.80	89.00	89.00	5,100
May 26, 2026	91.56	92.46	91.56	92.18	92.18	7,800
May 22, 2026	91.58	92.36	90.34	90.34	90.34	4,800
May 21, 2026	82.00	85.04	82.00	85.03	85.03	9,300
May 20, 2026	77.37	79.28	77.26	79.28	79.28	5,400
May 19, 2026	77.35	79.80	76.29	79.37	79.37	12,900
May 18, 2026	85.63	85.63	84.06	85.45	85.45	10,500
May 15, 2026	88.79	89.37	88.49	88.50	88.50	4,500
May 14, 2026	89.16	90.52	88.62	88.79	88.79	6,000
May 13, 2026	90.00	90.00	88.45	89.40	89.40	12,300
May 12, 2026	87.90	87.90	86.66	87.75	87.75	11,300
May 11, 2026	84.90	86.50	84.90	85.99	85.99	10,100
May 8, 2026	81.32	82.22	81.00	82.07	82.07	10,000
May 7, 2026	75.88	75.88	74.58	74.95	74.95	7,700
May 6, 2026	73.94	74.70	73.63	74.20	74.20	4,900
May 5, 2026	71.28	72.19	71.23	71.44	71.44	11,800
May 4, 2026	70.11	70.77	69.83	70.34	70.34	26,300
May 1, 2026	71.47	72.61	70.15	70.15	70.15	14,000
Apr 30, 2026	70.68	71.81	69.96	71.81	71.81	39,600
Apr 29, 2026	66.16	66.90	65.73	65.82	65.82	54,500
Apr 28, 2026	67.14	67.14	66.57	66.57	66.57	4,100
Apr 27, 2026	68.28	68.50	67.81	68.00	68.00	72,600
Apr 24, 2026	64.66	65.63	64.66	65.48	65.48	6,800
Apr 23, 2026	65.25	65.68	63.44	64.54	64.54	8,100
Apr 22, 2026	67.45	67.45	67.01	67.34	67.34	5,600
Apr 21, 2026	68.53	68.53	67.98	68.11	68.11	3,300
Apr 20, 2026	68.07	68.76	68.02	68.63	68.63	6,200
Apr 17, 2026	67.21	67.25	66.92	67.00	67.00	7,500
Apr 16, 2026	65.52	65.85	65.31	65.77	65.77	7,800
Apr 15, 2026	65.18	66.81	65.18	66.78	66.78	9,800
Apr 14, 2026	67.33	67.33	65.22	66.20	66.20	11,300
Apr 13, 2026	65.49	67.17	65.29	67.17	67.17	6,500
Apr 10, 2026	68.30	68.30	65.06	65.46	65.46	7,900
Apr 9, 2026	58.86	59.63	58.35	59.32	59.32	8,300
Apr 8, 2026	60.27	60.27	58.98	59.35	59.35	7,000
Apr 7, 2026	54.52	54.60	53.32	54.60	54.60	9,300
Apr 6, 2026	54.15	54.52	54.15	54.38	54.38	3,300
Apr 2, 2026	52.32	53.89	52.32	53.68	53.68	14,600
Apr 1, 2026	54.76	55.47	54.57	54.57	54.57	13,500
Mar 31, 2026	51.13	52.83	51.06	52.40	52.40	11,400
Mar 30, 2026	51.44	52.59	50.55	50.55	50.55	5,000
Mar 27, 2026	51.46	53.33	51.46	51.54	51.54	4,600
Mar 26, 2026	55.02	55.26	54.00	54.00	54.00	10,100
Mar 25, 2026	56.66	56.95	56.36	56.60	56.60	3,700
Mar 24, 2026	55.15	55.98	55.15	55.49	55.49	9,800
Mar 23, 2026	56.17	56.47	55.33	55.70	55.70	9,500
Mar 20, 2026	55.50	55.88	53.14	53.14	53.14	6,500
Mar 19, 2026	54.61	56.38	54.61	56.34	56.34	8,300
Mar 18, 2026	57.20	57.41	56.39	56.39	56.39	11,000
Mar 17, 2026	57.88	58.70	56.94	57.89	57.89	4,900
Mar 16, 2026	57.50	57.78	57.29	57.55	57.55	8,100
Mar 13, 2026	57.63	59.21	56.16	56.31	56.31	19,100
Mar 12, 2026	58.53	58.56	57.90	57.99	57.99	4,100
Mar 11, 2026	58.51	60.98	58.51	58.71	58.71	5,100
Mar 10, 2026	57.86	59.42	57.72	57.92	57.92	19,900
Mar 9, 2026	53.01	56.50	53.01	56.12	56.12	12,800
Mar 6, 2026	57.11	58.43	57.11	57.60	57.60	10,500
Mar 5, 2026	60.10	60.10	57.82	58.75	58.75	12,000
Mar 4, 2026	61.30	61.63	60.94	61.28	61.28	21,200
Mar 3, 2026	62.05	62.56	58.63	61.98	61.98	24,900
Mar 2, 2026	66.12	67.81	66.12	67.78	67.78	20,400
Feb 27, 2026	70.42	70.49	70.08	70.46	70.46	5,700
Feb 26, 2026	68.39	70.05	68.39	69.71	69.71	3,900
Feb 25, 2026	70.34	70.49	69.97	70.01	70.01	11,400
Feb 24, 2026	66.77	66.77	65.87	66.75	66.75	8,300
Feb 23, 2026	67.25	67.57	66.77	66.88	66.88	8,600
Feb 20, 2026	66.61	67.39	66.61	67.26	67.26	5,800
Feb 19, 2026	66.49	67.12	66.47	66.70	66.70	5,200
Feb 18, 2026	66.78	67.22	66.78	66.82	66.82	5,300
Feb 17, 2026	69.19	70.11	69.19	69.95	69.95	12,000
Feb 13, 2026	68.40	69.38	68.40	69.07	69.07	12,600
Feb 12, 2026	70.31	70.31	69.05	69.46	69.46	10,100
Feb 11, 2026	71.77	73.82	71.30	71.30	71.30	20,700
Feb 10, 2026	70.00	71.62	70.00	71.14	71.14	21,500
Feb 9, 2026	68.00	68.59	66.76	68.48	68.48	20,500
Feb 6, 2026	64.76	69.56	64.76	69.56	69.56	7,000
Feb 5, 2026	65.55	66.31	63.38	65.64	65.64	16,000
Feb 4, 2026	66.92	66.93	65.64	66.21	66.21	18,300
Feb 3, 2026	65.50	66.01	65.35	65.58	65.58	6,000
Feb 2, 2026	62.45	62.88	61.95	62.88	62.88	9,600
Jan 30, 2026	63.29	63.50	63.21	63.50	63.50	15,000
Jan 29, 2026	64.89	65.51	64.08	64.29	64.29	3,500
Jan 28, 2026	66.00	67.50	65.86	65.91	65.91	8,400
Jan 27, 2026	65.81	66.08	65.75	66.05	66.05	5,400
Jan 26, 2026	63.61	65.00	63.61	63.84	63.84	4,700
Jan 23, 2026	64.30	64.48	63.58	64.36	64.36	5,700
Jan 22, 2026	63.11	65.41	63.11	65.16	65.16	3,500
Jan 21, 2026	65.68	66.04	65.06	65.46	65.46	7,500
Jan 20, 2026	65.00	65.44	64.63	64.70	64.70	10,500
Jan 16, 2026	64.88	67.17	64.88	67.17	67.17	5,400
Jan 15, 2026	66.56	67.78	65.69	65.71	65.71	6,000
Jan 14, 2026	65.46	65.88	64.01	65.62	65.62	16,900
Jan 13, 2026	62.23	62.23	61.47	61.47	61.47	14,500
Jan 12, 2026	62.38	63.53	61.05	63.10	63.10	4,000
Jan 9, 2026	61.50	62.20	59.99	61.90	61.90	8,600
Jan 8, 2026	60.31	63.84	60.31	62.84	62.84	5,100
Jan 7, 2026	65.49	65.49	63.71	63.86	63.86	5,900
Jan 6, 2026	63.77	65.25	63.77	64.52	64.52	28,300
Jan 5, 2026	62.91	64.40	62.91	64.32	64.32	17,300
Jan 2, 2026	61.10	61.79	60.72	61.22	61.22	7,000
Dec 31, 2025	61.00	61.00	60.43	60.43	60.43	5,700
Dec 30, 2025	61.12	61.13	60.76	60.76	60.76	15,100
Dec 29, 2025	62.70	62.70	60.20	60.26	60.26	5,400
Dec 26, 2025	59.66	59.66	59.40	59.66	59.66	5,300
Dec 24, 2025	59.50	60.57	59.50	59.76	59.76	2,000
Dec 23, 2025	59.76	59.76	58.67	58.81	58.81	5,600
Dec 22, 2025	58.09	58.74	58.09	58.74	58.74	10,900
Dec 19, 2025	57.06	57.28	56.78	56.87	56.87	7,000
Dec 18, 2025	57.09	57.22	56.81	56.97	56.97	9,500
Dec 17, 2025	56.06	58.49	56.06	57.46	57.46	11,300
Dec 16, 2025	59.59	59.60	59.17	59.36	59.36	20,900
Dec 15, 2025	63.35	63.35	62.81	62.94	62.94	5,900
Dec 12, 2025	64.73	64.73	63.78	63.78	63.78	7,500
Dec 11, 2025	65.00	65.00	63.50	63.87	63.87	8,100
Dec 10, 2025	64.18	64.61	64.00	64.43	64.43	2,700
Dec 9, 2025	63.00	64.63	63.00	64.16	64.16	11,600
Dec 8, 2025	63.36	63.36	61.28	61.35	61.35	9,800
Dec 5, 2025	62.72	62.72	61.89	61.99	61.99	9,600
Dec 4, 2025	60.50	61.61	60.50	61.05	61.05	19,300
Dec 3, 2025	54.40	55.17	54.40	55.17	55.17	7,000
Dec 2, 2025	54.40	54.40	54.04	54.08	54.08	10,600
Dec 1, 2025	52.51	53.55	52.10	52.10	52.10	12,000
Nov 28, 2025	51.53	51.65	51.50	51.65	51.65	4,700
Nov 26, 2025	49.57	50.10	49.57	50.03	50.03	7,000
Nov 25, 2025	49.36	50.14	49.36	49.96	49.96	6,600
Nov 24, 2025	49.24	50.15	49.24	50.05	50.05	6,900
Nov 21, 2025	48.15	48.77	48.00	48.60	48.60	6,600
Nov 20, 2025	48.97	49.05	47.75	47.75	47.75	5,900
Nov 19, 2025	48.00	49.24	48.00	48.67	48.67	5,100
Nov 18, 2025	48.50	49.99	46.32	48.90	48.90	7,300
Nov 17, 2025	50.90	51.79	50.58	50.81	50.81	9,800
Nov 14, 2025	50.15	52.29	50.15	51.97	51.97	14,800
Nov 13, 2025	52.17	53.80	52.17	52.92	52.92	8,600
Nov 12, 2025	54.81	54.81	54.48	54.60	54.60	6,800
Nov 11, 2025	53.13	53.51	53.13	53.39	53.39	18,700
Nov 10, 2025	52.05	53.70	52.05	53.69	53.69	10,100
Nov 7, 2025	52.16	53.95	52.16	52.70	52.70	8,600
Nov 6, 2025	54.63	54.63	53.95	54.41	54.41	14,900
Nov 5, 2025	52.59	54.92	52.59	54.82	54.82	9,700
Nov 4, 2025	57.72	57.99	56.22	56.31	56.31	6,800
Nov 3, 2025	55.07	56.72	55.07	56.10	56.10	7,800
Oct 31, 2025	55.10	55.42	54.94	55.32	55.32	6,600

Mobilize your Website

View Site in Mobile | Classic

Share by: