Yaskawa Electric Corporation (PK) (YASKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 2.63002944063 | 50.95 | 53.4 | 50.72 | 27868 | 51.54359268 | DR |
| 4 | 0.95 | 1.85040903779 | 51.34 | 54.44 | 49.22 | 39510 | 51.21600279 | DR |
| 12 | -8.5 | -13.9825629215 | 60.79 | 63 | 49.22 | 30488 | 53.89754128 | DR |
| 26 | -20.0599 | -27.726230444 | 72.3499 | 74.25 | 49.22 | 22941 | 58.09708156 | DR |
| 52 | -28.48 | -35.2606165656 | 80.77 | 92.506 | 49.22 | 15166 | 63.08787543 | DR |
| 156 | -44.99 | -46.2479440789 | 97.28 | 98 | 49.22 | 12537 | 67.41241314 | DR |
| 260 | -24.13 | -31.5755037948 | 76.42 | 117.02 | 41.63 | 10594 | 71.62626947 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 52.29 | 1 | 1.95 | 53.29 | 53.29 | 51.02 | 32521 |
| 1735856700 | 51.29 | 0.35 | 0.69 | 52.3482 | 52.4 | 51.02 | 20033 |
| 1735683960 | 50.94 | -0.46 | -0.89 | 51.5 | 53.4 | 50.81 | 23334 |
| 1735597740 | 51.4 | 0.58 | 1.14 | 50.95 | 51.45 | 50.72 | 35583 |
| 1735338000 | 50.82 | -0.04 | -0.08 | 51.74 | 51.81 | 50.63 | 33216 |
| 1735252020 | 50.86 | 0.59 | 1.18 | 50.6 | 51.03 | 50.52 | 40485 |
| 1735078200 | 50.269 | 0.53 | 1.06 | 50.4 | 50.8 | 50.21 | 30448 |
| 1734992400 | 49.74 | -0.48 | -0.96 | 50.8 | 52.04 | 49.45 | 50715 |
| 1734733200 | 50.22 | 0.44 | 0.88 | 51.5 | 51.5 | 49.68 | 60885 |
| 1734646800 | 49.78 | -0.29 | -0.59 | 50.6 | 51.7 | 49.58 | 40487 |
| 1734560940 | 50.0738 | -0.91 | -1.78 | 51.885 | 51.885 | 50.0738 | 62553 |
| 1734474360 | 50.98 | -0.33 | -0.65 | 49.58 | 52.96 | 49.58 | 62714 |
| 1734388140 | 51.314 | 0.82 | 1.63 | 51.7682 | 51.7682 | 49.22 | 40179 |
| 1734128940 | 50.49 | -2.34 | -4.43 | 52.5 | 52.5 | 50.34 | 42004 |
| 1734042480 | 52.83 | -1.25 | -2.30 | 53 | 53 | 52.11 | 22455 |
| 1733955900 | 54.075 | 0.32 | 0.59 | 52.8316 | 54.15 | 52.8316 | 21242 |
| 1733869200 | 53.76 | 0.09 | 0.16 | 53.69 | 54.44 | 53.69 | 27405 |
| 1733782800 | 53.675 | 0.2 | 0.36 | 51.34 | 54 | 51.34 | 64919 |
| 1733523600 | 53.48 | 0.09 | 0.18 | 53.91 | 53.96 | 53.48 | 27923 |
| 1733437500 | 53.385 | -0.96 | -1.76 | 53.45 | 53.64 | 53.325 | 18149 |
| 1733350980 | 54.34 | -0.47 | -0.85 | 54.17 | 55.69 | 54.17 | 20905 |
| 1733264700 | 54.805 | 1.89 | 3.56 | 54.584 | 54.88 | 54.48 | 32089 |
| 1733178180 | 52.92 | 0.45 | 0.86 | 53.25 | 53.25 | 52.72 | 37609 |
| 1732918200 | 52.47 | 0.16 | 0.32 | 52.1 | 52.47 | 52.1 | 7856 |
| 1732746540 | 52.305 | -1.3 | -2.42 | 52.32 | 52.71 | 52.04 | 16907 |
| 1732660140 | 53.6 | 0.19 | 0.36 | 51.5 | 53.6 | 51.5 | 25719 |
| 1732573560 | 53.408 | -0.77 | -1.42 | 53.81 | 54 | 53.38 | 29636 |
| 1732314000 | 54.18 | -1.12 | -2.03 | 55.185 | 55.185 | 53.76 | 17250 |
| 1732227900 | 55.3 | 1.96 | 3.67 | 54.93 | 55.3 | 54.7 | 50595 |
| 1732141740 | 53.34 | -0.84 | -1.55 | 53.3 | 55.64 | 53.04 | 23114 |
| 1732054800 | 54.18 | 0.03 | 0.06 | 53.95 | 54.54 | 53.67 | 44647 |
| 1731968640 | 54.15 | 1.08 | 2.04 | 56.51 | 56.51 | 53.83 | 68845 |
| 1731709260 | 53.07 | -0.53 | -0.99 | 53.6 | 55.08 | 52.78 | 58797 |
| 1731622800 | 53.6 | -1.3 | -2.37 | 55 | 55 | 53.6 | 32442 |
| 1731536760 | 54.9 | -1.01 | -1.81 | 54.81 | 55.12 | 54.59 | 26346 |
| 1731450480 | 55.91 | -1.01 | -1.77 | 56.4 | 56.4 | 55.54 | 33551 |
| 1731363600 | 56.92 | -1.7 | -2.89 | 57.02 | 57.17 | 56.85 | 30402 |
| 1731104400 | 58.615 | -0.87 | -1.45 | 58.66 | 58.78 | 58.03 | 35577 |
| 1731018540 | 59.48 | -0.77 | -1.28 | 59.1 | 59.77 | 58.91 | 17527 |
| 1730931600 | 60.25 | 0.42 | 0.70 | 59.67 | 60.33 | 59.67 | 8781 |
| 1730845680 | 59.83 | 1.89 | 3.26 | 59.455 | 59.92 | 59.448 | 24803 |
| 1730759160 | 57.94 | 0.11 | 0.19 | 58.13 | 58.47 | 56.11 | 30543 |
| 1730496420 | 57.83 | 0.3 | 0.52 | 57.96 | 58.1 | 57.61 | 16320 |
| 1730409780 | 57.53 | -0.31 | -0.54 | 57.75 | 59.69 | 57.44 | 17020 |
| 1730323500 | 57.84 | 0.5 | 0.87 | 57.77 | 58.28 | 57.77 | 15542 |
| 1730237280 | 57.34 | 0.05 | 0.08 | 56.84 | 57.4 | 56.84 | 17860 |
| 1730150880 | 57.2915 | 1.64 | 2.95 | 56.98 | 57.885 | 56.98 | 23403 |
| 1729891500 | 55.65 | 0.75 | 1.38 | 56.76 | 57.54 | 55.65 | 11005 |
| 1729805160 | 54.895 | -0.01 | -0.02 | 54.723 | 54.97 | 54.564 | 56453 |
| 1729718940 | 54.9075 | -1.57 | -2.78 | 55.295 | 55.295 | 54.82 | 19203 |
| 1729632300 | 56.4778 | -1.63 | -2.81 | 56.63 | 57.46 | 56.47 | 12051 |
| 1729545600 | 58.11 | -0.68 | -1.16 | 57.34 | 58.78 | 57.34 | 24691 |
| 1729286400 | 58.79 | -0.76 | -1.28 | 57.34 | 58.81 | 57.34 | 15755 |
| 1729200000 | 59.5503 | -0.7 | -1.16 | 60.3 | 60.3 | 59.25 | 23349 |
| 1729113960 | 60.25 | -0.63 | -1.03 | 59.8 | 60.3 | 59.78 | 12089 |
| 1729027680 | 60.88 | -1.91 | -3.04 | 61.89 | 63 | 60.54 | 22153 |
| 1728941220 | 62.786 | 0.1 | 0.15 | 60.79 | 62.88 | 60.79 | 19730 |
| 1728681900 | 62.69 | 0.37 | 0.59 | 62.28 | 62.69 | 62.28 | 20363 |
| 1728595560 | 62.32 | -0.88 | -1.39 | 60 | 62.5 | 60 | 5909 |
| 1728508800 | 63.2 | -1.3 | -2.02 | 63.02 | 63.2 | 62.929 | 4454 |
| 1728422580 | 64.5 | -1.8 | -2.71 | 63.245 | 64.53 | 61.9 | 7420 |
| 1728336000 | 66.295 | -2.97 | -4.28 | 67.4 | 67.4 | 66.180499 | 8782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
