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 25, 2012 9.290 9.290 9.290 0 +0.16(+1.75%)
May 24, 2012 9.140 9.140 9.130 9.130 1,900 -0.65(-6.65%)
May 22, 2012 9.780 9.780 9.780 0 +0.03(+0.31%)
May 21, 2012 9.750 9.750 9.750 9.750 200 -1.73(-15.07%)
May 09, 2012 11.48 11.48 11.48 0 -0.09(-0.78%)
May 08, 2012 11.60 11.60 11.57 11.57 300 +0.09(+0.78%)
May 07, 2012 11.48 11.48 11.48 11.48 100 -1.27(-9.96%)
Apr 13, 2012 12.75 12.75 12.75 0 -0.40(-3.04%)
Apr 12, 2012 13.15 13.15 13.15 13.15 200 -0.43(-3.17%)
Mar 30, 2012 13.58 13.58 13.58 0 +0.11(+0.82%)
Mar 29, 2012 13.71 13.71 13.47 13.47 900 -0.06(-0.44%)
Mar 23, 2012 13.53 13.53 13.53 0 -0.12(-0.88%)
Mar 19, 2012 13.65 13.65 13.65 0 -0.28(-2.01%)
Mar 16, 2012 13.93 13.93 13.93 13.93 300 -0.32(-2.25%)
Mar 08, 2012 14.25 14.25 14.25 0 -0.59(-3.98%)
Feb 24, 2012 14.84 14.84 14.84 0 +0.37(+2.56%)
Feb 21, 2012 14.47 14.47 14.47 0 +0.62(+4.48%)
Feb 15, 2012 13.85 13.85 13.85 0 -0.01(-0.07%)
Feb 08, 2012 13.86 13.86 13.86 0 +0.45(+3.36%)
Feb 07, 2012 13.40 13.41 13.40 13.41 200 +0.09(+0.68%)
Feb 06, 2012 13.32 13.32 13.32 13.32 100 -0.05(-0.37%)
Jan 31, 2012 13.37 13.37 13.37 0 -0.38(-2.76%)
Jan 26, 2012 13.75 13.75 13.75 13.75 800 +1.09(+8.61%)
Jan 13, 2012 12.66 12.66 12.66 12.66 0 -0.02(-0.16%)
Jan 11, 2012 12.68 12.68 12.68 0 -0.03(-0.24%)
Jan 10, 2012 12.71 12.71 12.71 12.71 200 -0.06(-0.47%)
Dec 16, 2011 12.77 12.77 12.77 0 +0.17(+1.35%)
Dec 15, 2011 12.70 12.70 12.60 12.60 600 -0.33(-2.55%)
Dec 13, 2011 12.93 12.93 12.93 12.93 0 -0.58(-4.29%)
Nov 30, 2011 13.51 13.51 13.51 13.51 0 +0.37(+2.82%)
Nov 28, 2011 13.14 13.14 13.14 0 +0.37(+2.90%)
Nov 25, 2011 12.77 12.77 12.77 12.77 100 -0.25(-1.92%)
Nov 23, 2011 13.02 13.02 13.02 13.02 100 -0.48(-3.56%)
Nov 18, 2011 13.50 13.50 13.50 0 -0.58(-4.12%)
Nov 09, 2011 14.08 14.08 14.08 0 +0.22(+1.59%)
Nov 08, 2011 13.86 13.86 13.86 13.86 100 -0.26(-1.84%)
Nov 07, 2011 14.12 14.12 14.12 14.12 200 +0.66(+4.90%)
Nov 02, 2011 13.46 13.46 13.46 0 -0.32(-2.32%)
Oct 12, 2011 13.78 13.78 13.78 0 +1.09(+8.59%)
Oct 11, 2011 12.69 12.69 12.69 12.69 108 +0.27(+2.17%)
Oct 10, 2011 12.42 12.42 12.42 12.42 100 +0.35(+2.90%)
Oct 04, 2011 12.07 12.07 12.07 0 -0.83(-6.43%)
Sep 23, 2011 12.90 12.90 12.90 12.90 0 +0.08(+0.62%)
Sep 22, 2011 12.82 12.82 12.82 12.82 400 -1.08(-7.77%)
Sep 21, 2011 13.90 13.90 13.90 13.90 115 +0.52(+3.89%)
Sep 14, 2011 13.38 13.38 13.38 0 -0.68(-4.84%)
Sep 08, 2011 14.06 14.06 14.06 14.06 0 -0.47(-3.23%)
Aug 29, 2011 14.53 14.53 14.53 0 +0.11(+0.76%)
Aug 26, 2011 14.33 14.42 14.33 14.42 7,100 -1.50(-9.42%)
Aug 17, 2011 15.92 15.92 15.92 15.92 0 +0.22(+1.40%)
Aug 12, 2011 15.70 15.70 15.70 0 -0.42(-2.61%)
Aug 10, 2011 16.12 16.12 16.12 0 -2.14(-11.72%)
Aug 03, 2011 18.26 18.26 18.26 18.26 0 -0.59(-3.13%)
Jul 28, 2011 18.85 18.85 18.85 0 +0.24(+1.29%)
Jul 27, 2011 18.65 18.65 18.61 18.61 700 -0.41(-2.16%)
Jul 25, 2011 19.02 19.02 19.02 0 +0.00(+0.00%)
Jul 22, 2011 19.02 19.02 19.02 19.02 100 +0.05(+0.26%)
Jul 20, 2011 18.97 18.97 18.97 18.97 0 +0.29(+1.55%)
Jul 19, 2011 18.68 18.68 18.68 18.68 200 +0.05(+0.27%)
Jul 18, 2011 18.63 18.63 18.63 18.63 200 -0.41(-2.15%)
Jul 11, 2011 19.04 19.04 19.04 0 +0.10(+0.53%)
Jul 08, 2011 18.89 18.94 18.89 18.94 200 +1.56(+8.98%)
Jun 28, 2011 17.38 17.38 17.38 0 +0.12(+0.70%)
Jun 21, 2011 17.26 17.26 17.26 0 -0.15(-0.86%)
Jun 13, 2011 17.41 17.41 17.41 17.41 0 +0.43(+2.53%)
Jun 09, 2011 16.98 16.98 16.98 0 -0.73(-4.12%)
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.