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

Yamaha Motor Co. Ltd (OP: YAMHF )

10.00 +0.40 (+4.17%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 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 (%)
May 28, 2010 14.40 14.40 14.40 0 +0.30(+2.13%)
May 25, 2010 14.10 14.10 14.10 0 -0.15(-1.05%)
May 24, 2010 14.25 14.25 14.25 14.25 267 +0.10(+0.71%)
May 21, 2010 14.15 14.15 14.15 14.15 213 -0.15(-1.05%)
May 19, 2010 14.30 14.30 14.30 0 -0.15(-1.04%)
May 17, 2010 14.45 14.45 14.45 0 -0.50(-3.34%)
May 14, 2010 14.95 14.95 14.95 14.95 100 +0.95(+6.79%)
May 10, 2010 14.00 14.00 14.00 14.00 0 -0.20(-1.41%)
May 05, 2010 14.20 14.20 14.20 14.20 0 -0.05(-0.35%)
May 04, 2010 14.25 14.25 14.25 14.25 383 -0.25(-1.72%)
Apr 28, 2010 14.50 14.50 14.50 14.50 0 +0.50(+3.57%)
Apr 23, 2010 14.00 14.00 14.00 14.00 0 -0.30(-2.10%)
Apr 15, 2010 14.30 14.30 14.30 14.30 0 +0.50(+3.62%)
Apr 13, 2010 13.80 13.80 13.80 13.80 0 +0.35(+2.60%)
Apr 09, 2010 13.45 13.45 13.45 13.45 0 -0.25(-1.82%)
Apr 07, 2010 13.70 13.70 13.70 13.70 0 +0.25(+1.86%)
Apr 06, 2010 13.45 13.45 13.45 13.45 200 -0.20(-1.47%)
Apr 05, 2010 13.35 13.65 13.35 13.65 204 -1.30(-8.70%)
Apr 01, 2010 14.95 14.95 14.95 0 +0.30(+2.05%)
Mar 29, 2010 14.65 14.65 14.65 14.65 0 -0.15(-1.01%)
Mar 23, 2010 14.80 14.80 14.80 14.80 0 -0.10(-0.67%)
Mar 22, 2010 14.90 14.90 14.90 14.90 600 +0.15(+1.02%)
Mar 17, 2010 14.75 14.75 14.75 14.75 0 +0.44(+3.11%)
Mar 16, 2010 14.31 14.31 14.31 14.31 100 +0.16(+1.10%)
Mar 15, 2010 14.15 14.15 14.15 14.15 100 -0.25(-1.74%)
Mar 12, 2010 14.40 14.40 14.40 14.40 162 +0.25(+1.77%)
Mar 11, 2010 13.65 14.15 13.65 14.15 695 +1.00(+7.60%)
Mar 10, 2010 13.15 13.15 13.15 13.15 10,000 -0.65(-4.71%)
Mar 08, 2010 13.80 13.80 13.80 13.80 0 +0.40(+2.99%)
Mar 04, 2010 13.40 13.40 13.40 13.40 0 -0.55(-3.94%)
Mar 03, 2010 13.75 13.95 13.75 13.95 384 +0.75(+5.68%)
Mar 01, 2010 13.20 13.20 13.20 0 +0.20(+1.54%)
Feb 26, 2010 13.15 13.15 13.00 13.00 307 -0.10(-0.76%)
Feb 25, 2010 13.10 13.10 13.10 13.10 155 +0.45(+3.56%)
Feb 24, 2010 13.05 13.05 12.65 12.65 400 -0.77(-5.74%)
Feb 23, 2010 13.42 13.42 13.42 13.42 155 +0.32(+2.44%)
Feb 22, 2010 13.10 13.10 13.10 13.10 183 +0.10(+0.77%)
Feb 17, 2010 13.00 13.00 13.00 0 -0.35(-2.62%)
Feb 16, 2010 13.35 13.35 13.35 13.35 104 -0.35(-2.55%)
Feb 11, 2010 13.70 13.70 13.70 0 +0.40(+3.01%)
Feb 10, 2010 13.35 13.35 13.30 13.30 215 +0.10(+0.76%)
Feb 09, 2010 13.20 13.20 13.20 13.20 400 -0.70(-5.04%)
Feb 05, 2010 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 04, 2010 14.10 14.10 13.90 13.90 565 -0.05(-0.36%)
Feb 02, 2010 13.95 13.95 13.95 0 +0.85(+6.49%)
Feb 01, 2010 13.50 13.50 13.10 13.10 1,319 -0.45(-3.32%)
Jan 29, 2010 13.99 13.99 13.55 13.55 1,400 -0.10(-0.73%)
Jan 28, 2010 13.50 13.65 13.50 13.65 715 -0.10(-0.73%)
Jan 26, 2010 13.75 13.75 13.75 13.75 0 -0.35(-2.48%)
Jan 22, 2010 14.10 14.10 14.10 700 -0.30(-2.08%)
Jan 19, 2010 14.40 14.40 14.40 14.40 600 +0.90(+6.67%)
Jan 13, 2010 13.50 13.50 13.50 0 -0.15(-1.10%)
Jan 12, 2010 14.00 14.00 13.65 13.65 315 -0.10(-0.73%)
Jan 11, 2010 13.75 13.75 13.75 13.75 510 +0.60(+4.56%)
Jan 08, 2010 13.15 13.15 13.15 13.15 100 +0.35(+2.73%)
Jan 06, 2010 12.80 12.80 12.80 0 -0.15(-1.16%)
Jan 04, 2010 12.95 12.95 12.95 12.95 5,100 +0.70(+5.71%)
Dec 31, 2009 12.25 12.25 12.25 0 -0.50(-3.92%)
Dec 29, 2009 12.75 12.75 12.75 12.75 0 -0.40(-3.04%)
Dec 24, 2009 13.15 13.15 13.15 13.15 0 +0.40(+3.14%)
Dec 23, 2009 12.75 12.75 12.75 12.75 188 -0.40(-3.04%)
Dec 17, 2009 13.15 13.15 13.15 13.15 0 -0.10(-0.75%)
Dec 16, 2009 12.75 13.25 12.75 13.25 906 +0.45(+3.52%)
Dec 14, 2009 12.80 12.80 12.80 0 +0.00(+0.00%)
Dec 10, 2009 12.80 12.80 12.80 12.80 0 -0.50(-3.76%)
Dec 08, 2009 13.30 13.30 13.30 13.30 400 +0.40(+3.10%)
Dec 07, 2009 12.90 12.90 12.90 12.90 100 +1.15(+9.79%)
Dec 02, 2009 11.75 11.75 11.75 11.75 0 -0.20(-1.67%)
Nov 30, 2009 11.95 11.95 11.95 0 +0.50(+4.37%)
Nov 24, 2009 11.45 11.45 11.45 0 -0.10(-0.87%)
Nov 20, 2009 11.55 11.55 11.55 0 +0.21(+1.85%)
Nov 19, 2009 11.50 11.50 11.34 11.34 500 -0.51(-4.30%)
Nov 18, 2009 11.85 11.85 11.85 11.85 191 -0.40(-3.27%)
Nov 13, 2009 12.25 12.25 12.25 0 -0.10(-0.81%)
Nov 12, 2009 12.35 12.35 12.35 12.35 109 +0.55(+4.66%)
Nov 11, 2009 11.80 11.80 11.80 11.80 372 +10.35(+713.79%)
Nov 09, 2009 1.450 1.450 1.450 1.450 0 -10.55(-87.92%)
Nov 05, 2009 12.00 12.00 12.00 12.00 0 -0.45(-3.61%)
Nov 04, 2009 12.45 12.45 12.45 12.45 136 +0.40(+3.32%)
Nov 03, 2009 12.05 12.05 12.05 12.05 267 -0.20(-1.63%)
Nov 02, 2009 12.10 12.25 12.10 12.25 934 +0.50(+4.26%)
Oct 30, 2009 11.75 11.75 11.75 11.75 232 +0.05(+0.43%)
Oct 29, 2009 11.70 11.70 11.70 11.70 628 +0.05(+0.43%)
Oct 28, 2009 11.75 11.75 11.65 11.65 262 -0.30(-2.51%)
Oct 27, 2009 11.95 11.95 11.95 11.95 167 +0.20(+1.70%)
Oct 26, 2009 11.75 11.75 11.75 11.75 277 -0.04(-0.30%)
Oct 21, 2009 11.79 11.79 11.79 11.79 0 -0.62(-4.96%)
Oct 20, 2009 12.40 12.40 12.40 12.40 712 +0.15(+1.22%)
Oct 16, 2009 12.25 12.25 12.25 0 +0.13(+1.07%)
Oct 13, 2009 12.12 12.12 12.12 0 +0.37(+3.15%)
Oct 07, 2009 11.75 11.75 11.75 11.75 0 -1.10(-8.56%)
Sep 25, 2009 12.85 12.85 12.85 12.85 0 +0.65(+5.33%)
Sep 16, 2009 12.20 12.20 12.20 0 +0.85(+7.49%)
Aug 19, 2009 11.35 11.35 11.35 0 +0.55(+5.09%)
Aug 05, 2009 10.80 10.80 10.80 10.80 0 -0.45(-4.00%)
Aug 04, 2009 11.35 11.35 11.25 11.25 200 -1.05(-8.54%)
Jul 31, 2009 12.30 12.30 12.30 0 +0.30(+2.50%)
Jul 28, 2009 12.00 12.00 12.00 0 +0.65(+5.73%)
Jul 27, 2009 11.35 11.35 11.35 11.35 1,200 +0.55(+5.09%)
Jul 08, 2009 10.80 10.80 10.80 10.80 900 -0.90(-7.69%)
Jul 02, 2009 11.70 11.70 11.70 0 -0.10(-0.85%)
Jun 23, 2009 11.80 11.80 11.80 0 -0.60(-4.84%)
Jun 17, 2009 12.40 12.40 12.40 0 -0.50(-3.88%)
Jun 12, 2009 12.90 12.90 12.90 12.90 2,200 +1.05(+8.86%)
Jun 02, 2009 11.85 11.85 11.85 0 +0.35(+3.04%)
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.