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 -0.420 (-4.31%)
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 (%)
May 23, 2011 17.97 17.97 17.97 0 -0.42(-2.28%)
May 16, 2011 18.39 18.39 18.39 18.39 0 -0.03(-0.16%)
May 13, 2011 18.42 18.42 18.42 18.42 110 -0.69(-3.61%)
May 12, 2011 19.11 19.11 19.11 19.11 1,200 +0.38(+2.03%)
May 06, 2011 18.73 18.73 18.73 0 -0.17(-0.90%)
May 04, 2011 18.90 18.90 18.90 0 +0.19(+1.02%)
Apr 28, 2011 18.71 18.71 18.71 0 +1.06(+6.01%)
Apr 19, 2011 17.65 17.65 17.65 0 +0.57(+3.34%)
Apr 12, 2011 17.08 17.08 17.08 17.08 0 +0.23(+1.36%)
Apr 04, 2011 16.85 16.85 16.85 16.85 0 -0.73(-4.15%)
Mar 31, 2011 17.58 17.58 17.58 17.58 0 +0.93(+5.59%)
Mar 29, 2011 16.65 16.65 16.65 16.65 0 +0.50(+3.10%)
Mar 25, 2011 16.15 16.15 16.15 16.15 0 -0.25(-1.52%)
Mar 24, 2011 16.14 16.40 16.14 16.40 400 +0.11(+0.68%)
Mar 23, 2011 16.60 16.60 16.29 16.29 500 -0.79(-4.63%)
Mar 22, 2011 17.08 17.08 17.08 17.08 300 +0.43(+2.58%)
Mar 17, 2011 16.65 16.65 16.65 16.65 0 -0.08(-0.48%)
Mar 16, 2011 16.21 16.73 16.21 16.73 1,525 +1.51(+9.92%)
Mar 15, 2011 15.17 15.62 15.17 15.22 10,300 -0.13(-0.85%)
Mar 14, 2011 15.46 15.46 15.35 15.35 300 -1.46(-8.69%)
Mar 10, 2011 16.81 16.81 16.81 16.81 0 -0.58(-3.34%)
Mar 07, 2011 17.39 17.39 17.39 17.39 0 -0.06(-0.34%)
Mar 02, 2011 17.45 17.45 17.45 17.45 0 +0.43(+2.53%)
Feb 25, 2011 17.02 17.02 17.02 0 -1.36(-7.40%)
Feb 16, 2011 18.38 18.38 18.38 0 +0.32(+1.77%)
Feb 15, 2011 18.06 18.06 18.06 18.06 100 -1.05(-5.49%)
Feb 11, 2011 19.11 19.11 19.11 0 +0.05(+0.26%)
Feb 10, 2011 19.06 19.06 19.06 19.06 100 -0.05(-0.26%)
Feb 09, 2011 19.12 19.12 19.11 19.11 400 +0.51(+2.74%)
Feb 04, 2011 18.60 18.60 18.60 0 -0.15(-0.80%)
Feb 02, 2011 18.75 18.75 18.75 0 +0.35(+1.90%)
Jan 31, 2011 18.40 18.40 18.40 0 -0.10(-0.54%)
Jan 28, 2011 18.50 18.50 18.50 18.50 140 +0.50(+2.78%)
Jan 26, 2011 18.00 18.00 18.00 0 +0.85(+4.96%)
Jan 24, 2011 17.15 17.15 17.15 0 +0.10(+0.59%)
Jan 18, 2011 17.05 17.05 17.05 0 +0.35(+2.10%)
Jan 13, 2011 16.70 16.70 16.70 16.70 0 +0.68(+4.24%)
Dec 31, 2010 16.02 16.02 16.02 0 +0.02(+0.12%)
Dec 30, 2010 16.00 16.00 16.00 16.00 500 -0.15(-0.93%)
Dec 17, 2010 16.15 16.15 16.15 0 +0.15(+0.94%)
Dec 16, 2010 16.00 16.00 16.00 16.00 97,741 -0.20(-1.23%)
Dec 15, 2010 16.35 16.35 16.20 16.20 300 +1.05(+6.93%)
Dec 13, 2010 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Dec 08, 2010 15.15 15.15 15.15 0 +0.50(+3.41%)
Dec 02, 2010 14.65 14.65 14.65 0 -0.09(-0.61%)
Dec 01, 2010 14.74 14.74 14.74 14.74 168 +0.04(+0.27%)
Nov 24, 2010 14.70 14.70 14.70 14.70 0 +0.01(+0.07%)
Nov 23, 2010 14.69 14.69 14.69 14.69 200 +0.24(+1.66%)
Nov 19, 2010 14.45 14.45 14.45 14.45 0 -1.07(-6.89%)
Nov 18, 2010 15.16 15.52 15.16 15.52 279 +0.71(+4.79%)
Nov 17, 2010 15.09 15.09 14.81 14.81 433 -0.01(-0.07%)
Nov 16, 2010 14.82 14.82 14.82 14.82 100 +0.17(+1.16%)
Nov 12, 2010 14.65 14.65 14.65 14.65 0 -0.35(-2.33%)
Nov 11, 2010 15.00 15.00 15.00 15.00 154 +0.00(+0.00%)
Nov 10, 2010 15.00 15.00 15.00 15.00 129 -0.12(-0.79%)
Nov 09, 2010 15.12 15.12 15.12 15.12 211 +0.13(+0.87%)
Nov 08, 2010 14.99 14.99 14.99 14.99 120 +0.24(+1.63%)
Nov 05, 2010 14.75 14.75 14.75 14.75 170 +0.22(+1.51%)
Nov 04, 2010 14.79 14.79 14.53 14.53 299 -0.34(-2.29%)
Nov 03, 2010 14.87 14.87 14.87 14.87 530 +0.07(+0.47%)
Nov 01, 2010 14.80 14.80 14.80 0 -0.35(-2.31%)
Oct 29, 2010 15.15 15.15 15.15 15.15 213 +0.10(+0.66%)
Oct 28, 2010 15.05 15.05 15.05 15.05 400 +0.05(+0.33%)
Oct 25, 2010 15.00 15.00 15.00 0 +0.19(+1.28%)
Oct 22, 2010 14.76 14.81 14.76 14.81 600 -0.19(-1.27%)
Oct 21, 2010 15.00 15.00 15.00 15.00 650 -0.25(-1.64%)
Oct 20, 2010 15.10 15.25 15.10 15.25 534 +0.21(+1.39%)
Oct 15, 2010 15.04 15.04 15.04 0 -0.51(-3.28%)
Oct 07, 2010 15.55 15.55 15.55 0 +0.30(+1.97%)
Oct 05, 2010 15.25 15.25 15.25 0 +0.05(+0.33%)
Sep 29, 2010 15.20 15.20 15.20 0 +0.15(+1.00%)
Sep 27, 2010 15.05 15.05 15.05 0 +0.36(+2.45%)
Sep 24, 2010 14.69 14.69 14.69 14.69 100 +0.19(+1.31%)
Sep 23, 2010 14.50 14.50 14.50 14.50 507 +0.35(+2.47%)
Sep 22, 2010 14.15 14.15 14.15 14.15 104 -0.85(-5.67%)
Sep 21, 2010 15.05 15.05 15.00 15.00 200 +0.40(+2.74%)
Sep 20, 2010 14.60 14.60 14.60 14.60 199 +0.15(+1.04%)
Sep 16, 2010 14.45 14.45 14.45 0 +0.40(+2.85%)
Sep 09, 2010 14.05 14.05 14.05 0 +0.08(+0.57%)
Sep 08, 2010 13.95 13.97 13.95 13.97 532 -0.23(-1.62%)
Sep 03, 2010 14.20 14.20 14.20 0 +0.50(+3.65%)
Sep 02, 2010 13.70 13.70 13.70 13.70 697 +0.30(+2.24%)
Aug 27, 2010 13.40 13.40 13.40 0 -0.65(-4.63%)
Aug 25, 2010 14.05 14.05 14.05 0 -0.05(-0.35%)
Aug 19, 2010 14.10 14.10 14.10 0 +0.29(+2.10%)
Aug 18, 2010 13.81 13.81 13.81 13.81 103 -0.14(-1.00%)
Aug 10, 2010 13.95 13.95 13.95 0 +0.40(+2.95%)
Aug 05, 2010 13.55 13.55 13.55 0 +0.35(+2.65%)
Aug 02, 2010 13.20 13.20 13.20 0 +0.15(+1.15%)
Jul 29, 2010 13.05 13.05 13.05 13.05 0 +0.20(+1.56%)
Jul 28, 2010 12.85 12.85 12.85 12.85 137 +0.40(+3.21%)
Jul 22, 2010 12.45 12.45 12.45 0 +0.20(+1.63%)
Jul 21, 2010 12.25 12.25 12.25 12.25 400 +0.00(+0.00%)
Jul 19, 2010 12.25 12.25 12.25 0 -0.15(-1.21%)
Jul 16, 2010 12.40 12.40 12.40 12.40 120 -1.15(-8.49%)
Jul 13, 2010 13.55 13.55 13.55 13.55 0 -0.05(-0.37%)
Jul 08, 2010 13.60 13.60 13.60 0 +0.05(+0.37%)
Jul 06, 2010 13.55 13.55 13.55 0 +0.40(+3.04%)
Jul 01, 2010 13.15 13.15 13.15 0 -0.05(-0.38%)
Jun 30, 2010 13.20 13.20 13.20 13.20 201 -0.30(-2.22%)
Jun 24, 2010 13.50 13.50 13.50 0 -0.35(-2.53%)
Jun 23, 2010 13.85 13.85 13.85 13.85 228 -0.35(-2.46%)
Jun 21, 2010 14.20 14.20 14.20 0 -0.10(-0.70%)
Jun 18, 2010 14.30 14.30 14.30 14.30 197 +0.24(+1.71%)
Jun 17, 2010 14.06 14.06 14.06 14.06 205 -0.14(-0.99%)
Jun 14, 2010 14.20 14.20 14.20 0 +0.28(+2.01%)
Jun 10, 2010 13.92 13.92 13.92 13.92 0 +0.07(+0.51%)
Jun 09, 2010 13.85 13.85 13.85 13.85 200 -0.75(-5.14%)
Jun 08, 2010 14.60 14.60 14.60 14.60 292 +0.00(+0.00%)
Jun 03, 2010 14.60 14.60 14.60 0 +0.60(+4.29%)
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.