Other OTC - Delayed Quote • USD
YASKAWA Electric Corporation (YASKY)
At close: April 26 at 3:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 82.31 | 82.50 | 80.92 | 81.95 | 81.95 | 8,100 |
Apr 25, 2024 | 80.00 | 80.12 | 78.69 | 80.00 | 80.00 | 6,500 |
Apr 24, 2024 | 82.22 | 82.83 | 81.42 | 81.42 | 81.42 | 5,100 |
Apr 23, 2024 | 80.73 | 81.75 | 80.73 | 81.55 | 81.55 | 6,200 |
Apr 22, 2024 | 79.37 | 79.99 | 78.00 | 78.05 | 78.05 | 5,900 |
Apr 19, 2024 | 77.59 | 78.20 | 76.71 | 76.71 | 76.71 | 7,000 |
Apr 18, 2024 | 78.36 | 80.14 | 77.84 | 78.23 | 78.23 | 5,600 |
Apr 17, 2024 | 78.39 | 78.44 | 77.47 | 77.80 | 77.80 | 19,500 |
Apr 16, 2024 | 78.72 | 79.00 | 78.62 | 79.00 | 79.00 | 5,700 |
Apr 15, 2024 | 81.84 | 82.17 | 80.29 | 80.78 | 80.78 | 7,000 |
Apr 12, 2024 | 85.95 | 85.95 | 82.18 | 82.18 | 82.18 | 4,100 |
Apr 11, 2024 | 84.07 | 85.74 | 84.00 | 85.74 | 85.74 | 5,700 |
Apr 10, 2024 | 85.39 | 87.00 | 84.63 | 84.97 | 84.97 | 15,600 |
Apr 9, 2024 | 86.11 | 86.11 | 85.50 | 86.00 | 86.00 | 5,800 |
Apr 8, 2024 | 80.79 | 81.06 | 80.79 | 80.87 | 80.87 | 4,100 |
Apr 5, 2024 | 82.34 | 83.37 | 81.71 | 83.12 | 83.12 | 32,500 |
Apr 4, 2024 | 82.40 | 84.69 | 82.40 | 82.70 | 82.70 | 4,900 |
Apr 3, 2024 | 83.61 | 84.50 | 83.61 | 84.45 | 84.45 | 4,100 |
Apr 2, 2024 | 84.31 | 84.40 | 84.00 | 84.33 | 84.33 | 3,000 |
Apr 1, 2024 | 87.00 | 87.00 | 86.98 | 86.98 | 86.98 | 1,200 |
Mar 28, 2024 | 85.00 | 85.04 | 84.86 | 84.91 | 84.91 | 3,700 |
Mar 27, 2024 | 84.44 | 84.74 | 84.39 | 84.74 | 84.74 | 4,500 |
Mar 26, 2024 | 85.30 | 85.94 | 85.30 | 85.90 | 85.90 | 1,800 |
Mar 25, 2024 | 85.10 | 85.70 | 85.10 | 85.51 | 85.51 | 3,800 |
Mar 22, 2024 | 85.00 | 87.25 | 85.00 | 87.25 | 87.25 | 13,900 |
Mar 21, 2024 | 84.93 | 85.38 | 83.11 | 85.33 | 85.33 | 2,800 |
Mar 20, 2024 | 85.79 | 85.79 | 84.42 | 85.54 | 85.54 | 2,300 |
Mar 19, 2024 | 84.40 | 85.59 | 83.75 | 85.59 | 85.59 | 7,600 |
Mar 18, 2024 | 85.58 | 87.05 | 84.26 | 84.26 | 84.26 | 7,300 |
Mar 15, 2024 | 82.98 | 83.48 | 81.89 | 83.48 | 83.48 | 4,100 |
Mar 14, 2024 | 82.62 | 83.11 | 81.80 | 81.82 | 81.82 | 4,600 |
Mar 13, 2024 | 86.67 | 86.67 | 83.61 | 84.28 | 84.28 | 3,700 |
Mar 12, 2024 | 85.91 | 87.00 | 85.86 | 86.89 | 86.89 | 5,600 |
Mar 11, 2024 | 85.20 | 87.35 | 84.77 | 87.33 | 87.33 | 4,500 |
Mar 8, 2024 | 90.93 | 92.14 | 89.21 | 92.08 | 92.08 | 4,900 |
Mar 7, 2024 | 91.85 | 92.51 | 91.07 | 92.30 | 92.30 | 4,400 |
Mar 6, 2024 | 88.50 | 89.27 | 88.36 | 88.36 | 88.36 | 2,500 |
Mar 5, 2024 | 87.58 | 88.40 | 86.97 | 86.97 | 86.97 | 4,000 |
Mar 4, 2024 | 85.50 | 88.00 | 85.50 | 86.66 | 86.66 | 4,700 |
Mar 1, 2024 | 86.15 | 86.15 | 84.51 | 84.51 | 84.51 | 5,600 |
Feb 29, 2024 | 82.17 | 82.17 | 81.95 | 82.05 | 82.05 | 3,800 |
Feb 28, 2024 | 80.46 | 80.46 | 79.36 | 80.16 | 80.16 | 2,100 |
Feb 27, 2024 | 81.83 | 84.18 | 81.83 | 81.88 | 81.88 | 6,600 |
Feb 26, 2024 | 76.55 | 78.95 | 76.55 | 78.48 | 78.48 | 15,700 |
Feb 23, 2024 | 76.72 | 76.72 | 76.28 | 76.38 | 76.38 | 4,100 |
Feb 22, 2024 | 76.73 | 76.73 | 74.53 | 76.22 | 76.22 | 8,900 |
Feb 21, 2024 | 76.20 | 76.20 | 73.34 | 73.67 | 73.67 | 13,000 |
Feb 20, 2024 | 74.74 | 74.74 | 73.00 | 74.45 | 74.45 | 6,900 |
Feb 16, 2024 | 71.50 | 71.90 | 71.10 | 71.76 | 71.76 | 3,700 |
Feb 15, 2024 | 72.23 | 73.31 | 72.09 | 72.90 | 72.90 | 10,100 |
Feb 14, 2024 | 71.46 | 71.97 | 71.31 | 71.69 | 71.69 | 6,900 |
Feb 13, 2024 | 72.33 | 72.54 | 71.75 | 71.75 | 71.75 | 5,800 |
Feb 12, 2024 | 73.71 | 73.85 | 71.11 | 73.65 | 73.65 | 7,800 |
Feb 9, 2024 | 73.87 | 73.87 | 72.46 | 72.96 | 72.96 | 8,000 |
Feb 8, 2024 | 71.60 | 73.33 | 71.31 | 72.90 | 72.90 | 4,500 |
Feb 7, 2024 | 72.04 | 72.41 | 71.75 | 72.41 | 72.41 | 5,600 |
Feb 6, 2024 | 73.00 | 73.23 | 72.43 | 72.43 | 72.43 | 5,700 |
Feb 5, 2024 | 75.72 | 76.50 | 74.53 | 75.59 | 75.59 | 22,900 |
Feb 2, 2024 | 74.83 | 75.33 | 74.68 | 75.33 | 75.33 | 3,200 |
Feb 1, 2024 | 75.17 | 75.17 | 75.15 | 75.17 | 75.17 | 3,700 |
Jan 31, 2024 | 76.76 | 76.76 | 75.37 | 76.67 | 76.67 | 4,000 |
Jan 30, 2024 | 77.69 | 77.97 | 77.40 | 77.61 | 77.61 | 3,700 |
Jan 29, 2024 | 78.70 | 79.51 | 78.70 | 79.45 | 79.45 | 6,100 |
Jan 26, 2024 | 79.08 | 80.10 | 79.01 | 79.09 | 79.09 | 7,600 |
Jan 25, 2024 | 78.34 | 79.57 | 77.93 | 79.57 | 79.57 | 6,800 |
Jan 24, 2024 | 77.65 | 78.29 | 77.65 | 78.29 | 78.29 | 1,700 |
Jan 23, 2024 | 78.90 | 80.01 | 78.90 | 79.54 | 79.54 | 2,800 |
Jan 22, 2024 | 81.29 | 81.29 | 80.53 | 80.60 | 80.60 | 4,600 |
Jan 19, 2024 | 77.87 | 78.56 | 77.55 | 78.56 | 78.56 | 3,900 |
Jan 18, 2024 | 77.83 | 77.98 | 77.42 | 77.80 | 77.80 | 3,300 |
Jan 17, 2024 | 78.07 | 79.14 | 77.65 | 79.14 | 79.14 | 2,500 |
Jan 16, 2024 | 81.43 | 81.90 | 81.43 | 81.76 | 81.76 | 3,200 |
Jan 12, 2024 | 82.14 | 82.55 | 82.14 | 82.47 | 82.47 | 2,500 |
Jan 11, 2024 | 83.25 | 84.22 | 82.54 | 83.75 | 83.75 | 3,800 |
Jan 10, 2024 | 82.00 | 82.00 | 81.81 | 81.95 | 81.95 | 1,600 |
Jan 9, 2024 | 79.90 | 81.60 | 79.90 | 80.13 | 80.13 | 7,000 |
Jan 8, 2024 | 80.77 | 80.77 | 79.69 | 80.02 | 80.02 | 2,600 |
Jan 5, 2024 | 78.93 | 78.93 | 78.28 | 78.85 | 78.85 | 2,400 |
Jan 4, 2024 | 79.50 | 80.13 | 79.27 | 79.27 | 79.27 | 8,500 |
Jan 3, 2024 | 80.55 | 80.55 | 79.47 | 79.90 | 79.90 | 14,300 |
Jan 2, 2024 | 81.51 | 81.51 | 80.98 | 80.98 | 80.98 | 900 |
Dec 29, 2023 | 83.38 | 83.38 | 81.00 | 82.72 | 82.72 | 2,000 |
Dec 28, 2023 | 83.50 | 85.56 | 82.68 | 82.90 | 82.90 | 3,100 |
Dec 27, 2023 | 81.50 | 81.50 | 80.35 | 81.34 | 81.34 | 2,800 |
Dec 26, 2023 | 82.78 | 82.78 | 80.50 | 80.81 | 80.81 | 4,400 |
Dec 22, 2023 | 81.46 | 81.46 | 80.14 | 80.95 | 80.95 | 2,000 |
Dec 21, 2023 | 81.77 | 82.27 | 81.72 | 81.89 | 81.89 | 2,700 |
Dec 20, 2023 | 83.77 | 83.77 | 79.62 | 79.62 | 79.62 | 3,600 |
Dec 19, 2023 | 80.56 | 80.81 | 80.26 | 80.40 | 80.40 | 3,000 |
Dec 18, 2023 | 77.05 | 79.27 | 77.05 | 79.02 | 79.02 | 2,500 |
Dec 15, 2023 | 78.99 | 80.72 | 78.99 | 79.30 | 79.30 | 5,800 |
Dec 14, 2023 | 77.23 | 77.23 | 73.99 | 75.41 | 75.41 | 11,000 |
Dec 13, 2023 | 73.19 | 74.13 | 71.73 | 74.13 | 74.13 | 4,000 |
Dec 12, 2023 | 74.06 | 74.76 | 73.20 | 73.84 | 73.84 | 5,500 |
Dec 11, 2023 | 73.75 | 74.49 | 72.26 | 72.75 | 72.75 | 7,200 |
Dec 8, 2023 | 71.99 | 72.74 | 71.99 | 72.52 | 72.52 | 4,100 |
Dec 7, 2023 | 71.32 | 72.49 | 71.32 | 72.49 | 72.49 | 6,800 |
Dec 6, 2023 | 73.06 | 73.23 | 72.21 | 72.21 | 72.21 | 5,400 |
Dec 5, 2023 | 70.41 | 72.80 | 70.41 | 72.15 | 72.15 | 3,600 |
Dec 4, 2023 | 73.66 | 73.66 | 73.23 | 73.58 | 73.58 | 6,400 |
Dec 1, 2023 | 75.10 | 75.85 | 75.10 | 75.40 | 75.40 | 2,800 |
Nov 30, 2023 | 76.32 | 77.59 | 76.15 | 76.25 | 76.25 | 5,600 |
Nov 29, 2023 | 75.80 | 75.82 | 75.78 | 75.82 | 75.82 | 2,500 |
Nov 28, 2023 | 72.23 | 74.96 | 72.23 | 74.57 | 74.57 | 5,700 |
Nov 27, 2023 | 75.40 | 75.76 | 75.26 | 75.47 | 75.47 | 3,300 |
Nov 24, 2023 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 800 |
Nov 22, 2023 | 76.79 | 76.97 | 76.37 | 76.97 | 76.97 | 3,500 |
Nov 21, 2023 | 76.57 | 76.99 | 76.36 | 76.36 | 76.36 | 3,000 |
Nov 20, 2023 | 74.61 | 75.49 | 73.50 | 74.58 | 74.58 | 2,500 |
Nov 17, 2023 | 74.28 | 75.91 | 74.28 | 75.02 | 75.02 | 4,500 |
Nov 16, 2023 | 74.75 | 75.06 | 73.95 | 75.06 | 75.06 | 8,900 |
Nov 15, 2023 | 76.80 | 77.07 | 75.45 | 76.00 | 76.00 | 4,200 |
Nov 14, 2023 | 73.89 | 74.98 | 73.88 | 74.91 | 74.91 | 6,200 |
Nov 13, 2023 | 72.73 | 73.20 | 72.65 | 73.12 | 73.12 | 10,300 |
Nov 10, 2023 | 71.23 | 72.11 | 71.12 | 72.07 | 72.07 | 4,200 |
Nov 9, 2023 | 72.17 | 72.39 | 70.56 | 71.75 | 71.75 | 20,200 |
Nov 8, 2023 | 71.08 | 71.08 | 68.83 | 70.38 | 70.38 | 11,600 |
Nov 7, 2023 | 71.46 | 71.97 | 71.27 | 71.96 | 71.96 | 43,800 |
Nov 6, 2023 | 72.43 | 72.64 | 72.18 | 72.29 | 72.29 | 7,400 |
Nov 3, 2023 | 71.11 | 71.46 | 70.92 | 71.41 | 71.41 | 8,000 |
Nov 2, 2023 | 69.35 | 69.85 | 69.34 | 69.70 | 69.70 | 14,800 |
Nov 1, 2023 | 66.05 | 66.86 | 66.05 | 66.78 | 66.78 | 7,100 |
Oct 31, 2023 | 65.59 | 65.69 | 65.15 | 65.49 | 65.49 | 28,500 |
Oct 30, 2023 | 65.90 | 65.90 | 64.93 | 65.62 | 65.62 | 13,700 |
Oct 27, 2023 | 67.77 | 67.77 | 65.99 | 66.58 | 66.58 | 12,400 |
Oct 26, 2023 | 66.25 | 66.29 | 65.68 | 65.70 | 65.70 | 11,400 |
Oct 25, 2023 | 68.62 | 68.83 | 67.93 | 68.21 | 68.21 | 9,800 |
Oct 24, 2023 | 68.00 | 68.22 | 67.83 | 68.21 | 68.21 | 34,200 |
Oct 23, 2023 | 67.19 | 68.17 | 67.17 | 68.01 | 68.01 | 8,200 |
Oct 20, 2023 | 70.81 | 70.81 | 68.64 | 68.66 | 68.66 | 12,200 |
Oct 19, 2023 | 70.39 | 70.92 | 69.72 | 69.85 | 69.85 | 16,800 |
Oct 18, 2023 | 72.46 | 72.51 | 71.66 | 71.66 | 71.66 | 7,100 |
Oct 17, 2023 | 74.70 | 74.70 | 73.05 | 73.55 | 73.55 | 20,900 |
Oct 16, 2023 | 72.98 | 73.42 | 72.98 | 73.22 | 73.22 | 6,300 |
Oct 13, 2023 | 74.38 | 74.50 | 73.87 | 73.88 | 73.88 | 4,100 |
Oct 12, 2023 | 75.24 | 75.24 | 74.12 | 74.61 | 74.61 | 8,700 |
Oct 11, 2023 | 71.65 | 71.69 | 71.17 | 71.18 | 71.18 | 7,000 |
Oct 10, 2023 | 71.21 | 72.06 | 71.21 | 72.06 | 72.06 | 20,300 |
Oct 9, 2023 | 72.99 | 73.46 | 71.98 | 73.46 | 73.46 | 7,500 |
Oct 6, 2023 | 70.71 | 72.79 | 70.71 | 72.79 | 72.79 | 8,600 |
Oct 5, 2023 | 72.32 | 72.56 | 71.87 | 72.50 | 72.50 | 10,000 |
Oct 4, 2023 | 71.27 | 71.45 | 70.71 | 71.35 | 71.35 | 10,500 |
Oct 3, 2023 | 71.30 | 71.30 | 70.32 | 70.61 | 70.61 | 10,300 |
Oct 2, 2023 | 73.92 | 74.48 | 72.73 | 72.75 | 72.75 | 8,700 |
Sep 29, 2023 | 72.48 | 72.48 | 71.89 | 72.03 | 72.03 | 5,100 |
Sep 28, 2023 | 71.99 | 72.52 | 71.88 | 72.18 | 72.18 | 85,200 |
Sep 27, 2023 | 72.81 | 73.04 | 71.94 | 72.10 | 72.10 | 94,800 |
Sep 26, 2023 | 72.60 | 72.60 | 71.52 | 71.52 | 71.52 | 13,200 |
Sep 25, 2023 | 73.50 | 73.72 | 73.33 | 73.59 | 73.59 | 7,700 |
Sep 22, 2023 | 75.02 | 75.02 | 74.49 | 74.62 | 74.62 | 5,200 |
Sep 21, 2023 | 75.43 | 75.69 | 74.96 | 75.20 | 75.20 | 5,600 |
Sep 20, 2023 | 80.44 | 81.03 | 79.59 | 80.52 | 80.52 | 3,000 |
Sep 19, 2023 | 78.01 | 78.08 | 77.81 | 78.08 | 78.08 | 8,900 |
Sep 18, 2023 | 79.20 | 79.20 | 76.86 | 77.49 | 77.49 | 4,200 |
Sep 15, 2023 | 77.59 | 77.60 | 77.32 | 77.40 | 77.40 | 12,900 |
Sep 14, 2023 | 80.10 | 80.10 | 75.50 | 77.72 | 77.72 | 5,500 |
Sep 13, 2023 | 77.99 | 77.99 | 76.99 | 77.81 | 77.81 | 4,000 |
Sep 12, 2023 | 79.14 | 79.15 | 77.95 | 78.32 | 78.32 | 12,900 |
Sep 11, 2023 | 77.76 | 78.48 | 77.76 | 78.48 | 78.48 | 6,200 |
Sep 8, 2023 | 76.78 | 76.97 | 76.47 | 76.74 | 76.74 | 8,600 |
Sep 7, 2023 | 77.43 | 78.03 | 77.34 | 77.87 | 77.87 | 18,200 |
Sep 6, 2023 | 79.49 | 80.28 | 78.87 | 78.99 | 78.99 | 21,600 |
Sep 5, 2023 | 79.22 | 81.72 | 79.22 | 81.09 | 81.09 | 5,100 |
Sep 1, 2023 | 78.58 | 78.89 | 78.45 | 78.71 | 78.71 | 4,000 |
Aug 31, 2023 | 78.39 | 78.39 | 78.13 | 78.34 | 78.34 | 4,800 |
Aug 30, 2023 | 79.12 | 79.12 | 78.83 | 78.83 | 78.83 | 2,700 |
Aug 29, 2023 | 77.47 | 78.07 | 77.47 | 77.89 | 77.89 | 4,400 |
Aug 28, 2023 | 77.23 | 77.27 | 77.02 | 77.15 | 77.15 | 7,200 |
Aug 25, 2023 | 74.70 | 75.22 | 74.11 | 75.22 | 75.22 | 10,800 |
Aug 24, 2023 | 75.50 | 75.50 | 74.37 | 74.37 | 74.37 | 11,600 |
Aug 23, 2023 | 75.30 | 75.94 | 75.30 | 75.94 | 75.94 | 3,500 |
Aug 22, 2023 | 74.71 | 74.71 | 74.29 | 74.29 | 74.29 | 17,700 |
Aug 21, 2023 | 73.43 | 74.37 | 73.42 | 74.32 | 74.32 | 10,400 |
Aug 18, 2023 | 75.10 | 75.71 | 74.86 | 75.60 | 75.60 | 12,100 |
Aug 17, 2023 | 76.43 | 76.87 | 75.77 | 75.77 | 75.77 | 12,300 |
Aug 16, 2023 | 77.50 | 77.50 | 76.39 | 76.39 | 76.39 | 7,300 |
Aug 15, 2023 | 79.71 | 79.72 | 78.52 | 78.97 | 78.97 | 6,000 |
Aug 14, 2023 | 79.00 | 79.42 | 78.60 | 79.42 | 79.42 | 5,200 |
Aug 11, 2023 | 83.70 | 83.70 | 81.32 | 81.33 | 81.33 | 5,500 |
Aug 10, 2023 | 83.37 | 83.37 | 82.24 | 82.24 | 82.24 | 5,600 |
Aug 9, 2023 | 80.57 | 81.24 | 80.10 | 81.24 | 81.24 | 2,900 |
Aug 8, 2023 | 81.71 | 81.78 | 81.63 | 81.72 | 81.72 | 5,800 |
Aug 7, 2023 | 82.64 | 82.96 | 82.39 | 82.72 | 82.72 | 6,000 |
Aug 4, 2023 | 82.88 | 83.84 | 82.84 | 83.40 | 83.40 | 3,700 |
Aug 3, 2023 | 81.00 | 81.00 | 80.46 | 80.82 | 80.82 | 5,900 |
Aug 2, 2023 | 82.44 | 83.38 | 81.64 | 81.85 | 81.85 | 4,600 |
Aug 1, 2023 | 84.94 | 87.40 | 84.61 | 84.95 | 84.95 | 2,900 |
Jul 31, 2023 | 87.30 | 87.49 | 86.59 | 87.21 | 87.21 | 3,300 |
Jul 28, 2023 | 90.60 | 90.92 | 89.89 | 89.97 | 89.97 | 4,800 |
Jul 27, 2023 | 90.45 | 90.59 | 89.88 | 89.88 | 89.88 | 2,200 |
Jul 26, 2023 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 1,400 |
Jul 25, 2023 | 89.99 | 90.24 | 88.77 | 90.23 | 90.23 | 5,200 |
Jul 24, 2023 | 86.54 | 87.06 | 86.30 | 86.62 | 86.62 | 2,500 |
Jul 21, 2023 | 86.85 | 88.66 | 86.85 | 87.31 | 87.31 | 6,200 |
Jul 20, 2023 | 88.35 | 88.35 | 86.11 | 88.00 | 88.00 | 3,800 |
Jul 19, 2023 | 91.29 | 91.29 | 90.82 | 90.82 | 90.82 | 2,400 |
Jul 18, 2023 | 90.18 | 90.39 | 89.85 | 90.36 | 90.36 | 2,100 |
Jul 17, 2023 | 84.63 | 87.52 | 84.63 | 87.26 | 87.26 | 4,000 |
Jul 14, 2023 | 87.48 | 87.68 | 87.28 | 87.35 | 87.35 | 4,600 |
Jul 13, 2023 | 88.80 | 89.20 | 88.80 | 88.98 | 88.98 | 2,500 |
Jul 12, 2023 | 86.86 | 86.86 | 86.81 | 86.86 | 86.86 | 1,900 |
Jul 11, 2023 | 86.50 | 87.03 | 86.34 | 87.03 | 87.03 | 6,100 |
Jul 10, 2023 | 85.11 | 85.16 | 84.35 | 85.16 | 85.16 | 3,900 |
Jul 7, 2023 | 86.99 | 88.50 | 86.81 | 88.50 | 88.50 | 4,300 |
Jul 6, 2023 | 87.59 | 88.36 | 87.44 | 87.59 | 87.59 | 9,200 |
Jul 5, 2023 | 89.88 | 90.26 | 89.81 | 90.25 | 90.25 | 2,100 |
Jul 3, 2023 | 91.86 | 91.86 | 91.60 | 91.64 | 91.64 | 2,700 |
Jun 30, 2023 | 91.69 | 91.91 | 91.69 | 91.76 | 91.76 | 3,900 |
Jun 29, 2023 | 91.30 | 91.30 | 91.10 | 91.10 | 91.10 | 3,300 |
Jun 28, 2023 | 91.63 | 91.82 | 91.62 | 91.78 | 91.78 | 2,900 |
Jun 27, 2023 | 89.74 | 90.33 | 89.74 | 90.27 | 90.27 | 2,300 |
Jun 26, 2023 | 91.13 | 91.13 | 91.07 | 91.07 | 91.07 | 1,600 |
Jun 23, 2023 | 89.54 | 89.75 | 89.35 | 89.46 | 89.46 | 3,200 |
Jun 22, 2023 | 93.27 | 93.43 | 92.87 | 92.93 | 92.93 | 3,200 |
Jun 21, 2023 | 94.89 | 95.21 | 94.64 | 95.21 | 95.21 | 4,100 |
Jun 20, 2023 | 93.97 | 93.97 | 93.44 | 93.44 | 93.44 | 1,400 |
Jun 16, 2023 | 94.21 | 95.85 | 94.11 | 94.11 | 94.11 | 3,800 |
Jun 15, 2023 | 95.54 | 96.40 | 95.44 | 96.40 | 96.40 | 6,500 |
Jun 14, 2023 | 96.06 | 96.18 | 94.99 | 96.10 | 96.10 | 3,300 |
Jun 13, 2023 | 94.67 | 96.80 | 94.67 | 96.06 | 96.06 | 6,400 |
Jun 12, 2023 | 94.83 | 94.91 | 94.60 | 94.75 | 94.75 | 1,600 |
Jun 9, 2023 | 92.00 | 93.00 | 92.00 | 92.38 | 92.38 | 7,900 |
Jun 8, 2023 | 88.91 | 89.63 | 88.91 | 89.63 | 89.63 | 1,400 |
Jun 7, 2023 | 91.79 | 91.79 | 90.85 | 91.01 | 91.01 | 7,000 |
Jun 6, 2023 | 92.22 | 93.11 | 92.22 | 93.11 | 93.11 | 5,500 |
Jun 5, 2023 | 91.91 | 91.91 | 91.50 | 91.91 | 91.91 | 2,800 |
Jun 2, 2023 | 87.06 | 87.06 | 86.80 | 86.94 | 86.94 | 3,900 |
Jun 1, 2023 | 83.70 | 85.07 | 83.70 | 85.07 | 85.07 | 3,200 |
May 31, 2023 | 83.90 | 84.03 | 83.69 | 83.69 | 83.69 | 5,600 |
May 30, 2023 | 87.28 | 87.31 | 86.36 | 86.69 | 86.69 | 4,200 |
May 26, 2023 | 85.53 | 85.77 | 85.45 | 85.64 | 85.64 | 2,700 |
May 25, 2023 | 85.48 | 85.73 | 85.41 | 85.73 | 85.73 | 3,700 |
May 24, 2023 | 82.29 | 82.47 | 82.21 | 82.21 | 82.21 | 3,100 |
May 23, 2023 | 82.92 | 82.92 | 81.46 | 82.06 | 82.06 | 2,700 |
May 22, 2023 | 84.25 | 84.99 | 84.15 | 84.99 | 84.99 | 5,100 |
May 19, 2023 | 84.65 | 85.17 | 84.65 | 85.17 | 85.17 | 3,300 |
May 18, 2023 | 81.30 | 81.30 | 81.14 | 81.20 | 81.20 | 2,800 |
May 17, 2023 | 80.58 | 80.80 | 80.41 | 80.80 | 80.80 | 3,100 |
May 16, 2023 | 85.25 | 85.25 | 84.18 | 84.18 | 84.18 | 3,300 |
May 15, 2023 | 84.35 | 85.15 | 84.35 | 85.15 | 85.15 | 2,200 |
May 12, 2023 | 84.29 | 85.25 | 84.29 | 84.35 | 84.35 | 7,800 |
May 11, 2023 | 83.81 | 83.81 | 83.65 | 83.81 | 83.81 | 3,700 |
May 10, 2023 | 84.04 | 84.56 | 83.51 | 83.51 | 83.51 | 3,400 |
May 9, 2023 | 85.25 | 85.25 | 84.61 | 84.81 | 84.81 | 3,300 |
May 8, 2023 | 83.39 | 83.80 | 83.39 | 83.80 | 83.80 | 3,400 |
May 5, 2023 | 84.00 | 84.00 | 83.79 | 83.79 | 83.79 | 2,000 |
May 4, 2023 | 83.32 | 83.89 | 82.92 | 83.89 | 83.89 | 2,400 |
May 3, 2023 | 82.65 | 83.00 | 82.46 | 82.60 | 82.60 | 3,000 |
May 2, 2023 | 81.93 | 82.01 | 81.61 | 82.01 | 82.01 | 3,000 |
May 1, 2023 | 82.58 | 82.58 | 81.95 | 82.22 | 82.22 | 4,200 |
Apr 28, 2023 | 80.71 | 81.43 | 80.71 | 81.09 | 81.09 | 4,900 |
Apr 27, 2023 | 82.16 | 82.47 | 82.03 | 82.42 | 82.42 | 5,300 |
Related Tickers
MIELY Mitsubishi Electric Corporation
32.38
+5.58%
MIELF Mitsubishi Electric Corporation
15.76
+1.32%
1ZB.F Bloom Energy Corporation
9.28
+4.14%
LGRDY Legrand SA
20.88
+1.46%
6503.T Mitsubishi Electric Corporation
2,393.00
-0.17%
ABB.ST ABB Ltd
539.40
+1.35%
ABBNY ABB Ltd
49.29
+0.86%
HAYW Hayward Holdings, Inc.
13.77
+1.25%
ENS EnerSys
91.28
+0.32%
AYI Acuity Brands, Inc.
252.16
+0.17%