Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamaha Motor Co. Ltd (OP: YAMHF )

9.330 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.950 48 +0.09(+1.02%)
Feb 28, 2024 8.850 8.860 8.850 8.860 1,750 +0.04(+0.50%)
Feb 26, 2024 8.816 34 -0.38(-4.17%)
Feb 23, 2024 9.200 9.200 9.200 9.200 1,990 -0.03(-0.33%)
Feb 22, 2024 9.230 9.230 9.230 9.230 210 +0.04(+0.44%)
Feb 21, 2024 9.180 9.420 9.180 9.190 500 -0.12(-1.29%)
Feb 07, 2024 9.310 8 -0.23(-2.41%)
Feb 02, 2024 9.540 52 +0.39(+4.26%)
Feb 01, 2024 9.150 9.150 9.150 9.150 346 -0.62(-6.31%)
Jan 31, 2024 9.766 9.766 9.766 9.766 798 +0.01(+0.06%)
Jan 29, 2024 9.760 136 +0.00(+0.00%)
Jan 24, 2024 9.760 31 -0.01(-0.06%)
Jan 22, 2024 9.766 0 +0.31(+3.23%)
Jan 19, 2024 9.460 9.460 9.370 9.460 4,077 +0.10(+1.07%)
Jan 11, 2024 9.360 1 +0.38(+4.17%)
Jan 09, 2024 8.985 0 -0.38(-4.01%)
Jan 08, 2024 9.460 9.460 9.360 9.360 217 +0.36(+4.00%)
Jan 04, 2024 9.000 0 -0.14(-1.53%)
Jan 03, 2024 9.140 9.140 9.140 9.140 103 +0.06(+0.66%)
Jan 02, 2024 8.850 9.080 8.850 9.080 11,249 +0.23(+2.60%)
Dec 29, 2023 9.270 9.270 8.850 8.850 3,420 -0.42(-4.53%)
Dec 28, 2023 9.230 9.270 9.120 9.270 2,176 -17.97(-65.97%)
Dec 27, 2023 26.25 27.80 26.25 27.24 377 +1.29(+4.97%)
Dec 26, 2023 25.95 25.95 25.95 25.95 635 -0.61(-2.30%)
Dec 22, 2023 26.56 26.56 26.56 26.56 100 +0.01(+0.04%)
Dec 21, 2023 26.55 26.55 26.55 26.55 201 -0.52(-1.90%)
Dec 20, 2023 27.07 27.07 27.07 27.07 126 +1.20(+4.62%)
Dec 18, 2023 25.87 8 +0.75(+2.99%)
Dec 13, 2023 25.12 0 -0.59(-2.29%)
Dec 12, 2023 25.71 25.71 25.71 25.71 2,500 -0.36(-1.39%)
Dec 11, 2023 26.07 26.07 26.07 26.07 115 +0.33(+1.29%)
Dec 08, 2023 25.74 25.74 25.74 25.74 31,675 +0.00(+0.00%)
Dec 07, 2023 25.74 25.74 25.74 25.74 104 +1.36(+5.58%)
Nov 27, 2023 24.38 0 -0.62(-2.48%)
Oct 26, 2023 25.00 1 +0.23(+0.93%)
Oct 23, 2023 24.77 40 -0.47(-1.86%)
Oct 19, 2023 25.24 39 -0.49(-1.90%)
Oct 10, 2023 25.73 0 +0.65(+2.59%)
Oct 09, 2023 25.08 25.08 25.08 25.08 174 -0.20(-0.79%)
Oct 03, 2023 25.28 4 -1.36(-5.11%)
Sep 27, 2023 26.64 61 +0.24(+0.91%)
Sep 25, 2023 26.40 2 +0.05(+0.20%)
Sep 14, 2023 26.35 0 +0.57(+2.20%)
Sep 07, 2023 25.78 0 -0.10(-0.39%)
Aug 31, 2023 25.88 3,600 +0.01(+0.04%)
Aug 23, 2023 25.87 3,700 +1.24(+5.03%)
Aug 18, 2023 24.63 72 -1.34(-5.17%)
Aug 14, 2023 25.97 505 -0.89(-3.32%)
Aug 11, 2023 26.84 27.12 26.84 26.87 1,251 -1.78(-6.23%)
Aug 07, 2023 28.65 0 -0.35(-1.21%)
Aug 03, 2023 29.00 4 -0.37(-1.26%)
Aug 01, 2023 29.37 75 +0.21(+0.72%)
Jul 28, 2023 29.16 1 +0.16(+0.55%)
Jul 25, 2023 29.00 0 -0.05(-0.17%)
Jul 20, 2023 29.05 160 -0.11(-0.37%)
Jul 19, 2023 29.00 29.16 28.99 29.16 700 +1.66(+6.03%)
Jul 17, 2023 27.50 12 -0.52(-1.85%)
Jul 14, 2023 27.64 28.02 27.64 28.02 1,239 -0.37(-1.30%)
Jul 12, 2023 28.39 2 -0.16(-0.58%)
Jul 11, 2023 28.55 28.55 28.55 28.55 2,422 +0.06(+0.21%)
Jul 07, 2023 28.49 100 -0.14(-0.49%)
Jun 28, 2023 28.63 101 -0.02(-0.07%)
Jun 22, 2023 28.65 21 +0.31(+1.11%)
Jun 21, 2023 28.20 28.34 28.20 28.34 921 +0.45(+1.60%)
Jun 16, 2023 27.89 82 -0.18(-0.62%)
Jun 14, 2023 28.07 18 -0.06(-0.23%)
Jun 13, 2023 28.13 28.13 28.13 28.13 367 +0.08(+0.29%)
Jun 12, 2023 28.05 28.05 28.05 28.05 428 +1.05(+3.89%)
Jun 09, 2023 27.14 27.28 27.00 27.00 2,015 +0.52(+1.98%)
Jun 08, 2023 26.48 26.48 26.48 26.48 110 -0.02(-0.09%)
Jun 06, 2023 26.50 20,010 +0.30(+1.15%)
Jun 05, 2023 26.20 26.20 26.20 26.20 120 +0.28(+1.07%)
Jun 02, 2023 25.92 25.92 25.92 25.92 312 +0.60(+2.35%)
May 22, 2023 25.33 0 +0.87(+3.55%)
May 18, 2023 24.46 6 -0.81(-3.22%)
May 15, 2023 25.27 10 -0.33(-1.27%)
May 09, 2023 25.60 0 -0.11(-0.43%)
May 08, 2023 25.71 25.71 25.71 25.71 312 +0.71(+2.84%)
May 02, 2023 25.00 11 -0.88(-3.38%)
Apr 24, 2023 25.88 4 +0.73(+2.88%)
Apr 20, 2023 25.15 10 -0.87(-3.34%)
Apr 18, 2023 26.02 0 +0.33(+1.28%)
Apr 17, 2023 25.69 25.69 25.69 25.69 800 +0.33(+1.28%)
Apr 13, 2023 25.36 0 -0.09(-0.33%)
Apr 11, 2023 25.45 20 -0.22(-0.86%)
Apr 03, 2023 25.67 50 +1.00(+4.05%)
Mar 28, 2023 24.67 0 +0.12(+0.49%)
Mar 27, 2023 24.55 24.55 24.55 24.55 100 +0.00(+0.01%)
Mar 23, 2023 24.55 0 +0.55(+2.28%)
Mar 16, 2023 24.00 0 -0.07(-0.29%)
Mar 15, 2023 24.07 24.07 24.07 24.07 106 -2.81(-10.45%)
Mar 09, 2023 26.88 3 +0.55(+2.09%)
Mar 08, 2023 26.33 26.33 26.33 26.33 2,545 +0.18(+0.69%)
Mar 03, 2023 26.15 504 +0.50(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.