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 (%)
May 30, 2013 16.10 16.10 16.10 16.10 0 +0.25(+1.58%)
May 29, 2013 16.04 16.04 15.81 15.85 3,300 -0.36(-2.22%)
May 24, 2013 16.21 16.21 16.21 0 +0.20(+1.23%)
May 23, 2013 16.01 16.01 16.01 16.01 200 -1.30(-7.50%)
May 22, 2013 17.37 17.60 17.31 17.31 18,800 +2.06(+13.51%)
May 17, 2013 15.25 15.25 15.25 0 +1.10(+7.77%)
May 14, 2013 14.15 14.15 14.15 0 -0.34(-2.35%)
May 13, 2013 14.47 14.49 14.47 14.49 603 +0.63(+4.55%)
May 10, 2013 13.86 13.86 13.86 13.86 300 -0.23(-1.63%)
May 08, 2013 14.09 14.09 14.09 0 +0.85(+6.42%)
May 06, 2013 13.24 13.24 13.24 0 -0.38(-2.79%)
May 03, 2013 13.46 13.62 13.46 13.62 1,200 -0.07(-0.51%)
May 01, 2013 13.69 13.69 13.69 0 -0.34(-2.42%)
Apr 30, 2013 14.03 14.03 14.03 14.03 1,925 -0.13(-0.92%)
Apr 26, 2013 14.16 14.16 14.16 0 +0.02(+0.14%)
Apr 25, 2013 14.14 14.14 14.14 14.14 100 +0.14(+1.00%)
Apr 22, 2013 14.00 14.00 14.00 14.00 0 +0.14(+1.01%)
Apr 19, 2013 13.86 13.86 13.86 13.86 200 -0.27(-1.91%)
Apr 11, 2013 14.13 14.13 14.13 0 +0.86(+6.48%)
Apr 08, 2013 13.27 13.27 13.27 0 +0.25(+1.92%)
Apr 04, 2013 13.02 13.02 13.02 0 +0.03(+0.23%)
Apr 02, 2013 12.99 12.99 12.99 0 -0.23(-1.74%)
Apr 01, 2013 13.22 13.22 13.22 13.22 200 -0.34(-2.51%)
Mar 25, 2013 13.56 13.56 13.56 0 -0.43(-3.07%)
Mar 21, 2013 13.99 13.99 13.99 0 -0.01(-0.07%)
Mar 20, 2013 14.00 14.00 14.00 14.00 100 +0.35(+2.56%)
Mar 18, 2013 13.65 13.65 13.65 0 +0.20(+1.49%)
Mar 14, 2013 13.45 13.45 13.45 0 +0.20(+1.51%)
Mar 13, 2013 13.01 13.25 13.01 13.25 2,300 +0.49(+3.84%)
Mar 12, 2013 12.56 12.76 12.49 12.76 4,300 +0.38(+3.07%)
Mar 08, 2013 12.38 12.38 12.38 0 +0.03(+0.23%)
Mar 07, 2013 12.43 12.44 12.35 12.35 6,440 +0.18(+1.49%)
Mar 05, 2013 12.17 12.17 12.17 0 +0.36(+3.05%)
Mar 04, 2013 11.87 11.87 11.81 11.81 2,500 -0.08(-0.67%)
Mar 01, 2013 11.89 11.89 11.89 11.89 2,200 +0.07(+0.59%)
Feb 28, 2013 11.82 11.82 11.82 11.82 200 -0.13(-1.09%)
Feb 27, 2013 11.86 11.95 11.86 11.95 1,100 +0.31(+2.66%)
Feb 26, 2013 11.64 11.64 11.64 11.64 2,500 +0.45(+4.02%)
Feb 22, 2013 11.19 11.19 11.19 11.19 0 -0.11(-0.97%)
Feb 20, 2013 11.30 11.30 11.30 11.30 0 +0.15(+1.35%)
Feb 19, 2013 11.15 11.15 11.05 11.15 1,000 -1.01(-8.31%)
Feb 14, 2013 12.16 12.16 12.16 0 -0.47(-3.72%)
Feb 13, 2013 12.68 12.68 12.38 12.63 3,400 -0.80(-5.96%)
Feb 11, 2013 13.43 13.43 13.43 0 +1.34(+11.08%)
Feb 07, 2013 12.09 12.09 12.09 0 -0.01(-0.08%)
Feb 06, 2013 12.20 12.20 12.10 12.10 700 -0.15(-1.22%)
Feb 04, 2013 12.40 12.45 12.25 12.25 3,900 -0.16(-1.29%)
Feb 01, 2013 12.38 12.41 12.38 12.41 2,600 -0.25(-1.97%)
Jan 31, 2013 12.77 12.77 12.66 12.66 1,300 +0.68(+5.68%)
Jan 29, 2013 11.98 11.98 11.98 0 +0.18(+1.53%)
Jan 28, 2013 11.86 11.86 11.80 11.80 3,500 -0.34(-2.80%)
Jan 25, 2013 12.14 12.14 12.14 12.14 100 +0.45(+3.85%)
Jan 24, 2013 11.62 11.69 11.62 11.69 1,139 +0.00(+0.00%)
Jan 22, 2013 11.69 11.69 11.69 0 -0.50(-4.10%)
Jan 18, 2013 12.20 12.20 12.19 12.19 200 +0.34(+2.87%)
Jan 17, 2013 11.75 11.85 11.67 11.85 1,700 -0.16(-1.33%)
Jan 16, 2013 11.98 12.01 11.98 12.01 500 +0.00(+0.00%)
Jan 15, 2013 12.00 12.05 12.00 12.01 1,000 +0.08(+0.67%)
Jan 14, 2013 11.93 11.93 11.93 11.93 300 +0.07(+0.61%)
Jan 12, 2013 11.86 11.86 11.86 11.86 200 +0.00(+0.00%)
Jan 11, 2013 11.86 11.86 11.86 11.86 200 +0.08(+0.66%)
Jan 10, 2013 11.78 11.78 11.78 11.78 600 +0.56(+4.99%)
Jan 08, 2013 11.22 11.22 11.22 0 -0.18(-1.58%)
Jan 07, 2013 11.40 11.40 11.40 11.40 2,000 -0.11(-0.96%)
Jan 04, 2013 11.51 11.51 11.51 11.51 400 +0.20(+1.77%)
Jan 02, 2013 11.31 11.31 11.31 11.31 0 +0.38(+3.48%)
Dec 31, 2012 10.95 10.95 10.93 10.93 300 +0.03(+0.28%)
Dec 28, 2012 10.90 10.90 10.90 10.90 200 -0.19(-1.71%)
Dec 27, 2012 11.06 11.09 11.06 11.09 700 +0.41(+3.84%)
Dec 26, 2012 10.68 10.68 10.68 10.68 200 -0.26(-2.38%)
Dec 21, 2012 10.94 10.94 10.94 0 -0.33(-2.93%)
Dec 20, 2012 11.27 11.27 11.27 11.27 1,900 +0.18(+1.62%)
Dec 18, 2012 11.09 11.09 11.09 0 -0.18(-1.60%)
Dec 14, 2012 11.27 11.27 11.27 0 +0.11(+0.99%)
Dec 13, 2012 11.16 11.16 11.16 11.16 100 +0.09(+0.81%)
Dec 12, 2012 10.99 11.07 10.99 11.07 609 +0.09(+0.82%)
Dec 11, 2012 10.98 10.98 10.98 10.98 125 -0.05(-0.45%)
Dec 06, 2012 11.03 11.03 11.03 0 +0.39(+3.67%)
Dec 05, 2012 10.64 10.64 10.64 10.64 200 +0.43(+4.21%)
Dec 04, 2012 10.26 10.26 10.21 10.21 300 -0.25(-2.35%)
Nov 27, 2012 10.46 10.46 10.46 10.46 0 +0.46(+4.56%)
Nov 21, 2012 10.00 10.00 10.00 0 +0.46(+4.82%)
Nov 16, 2012 9.540 9.540 9.540 0 +0.52(+5.76%)
Nov 14, 2012 9.020 9.020 9.020 0 -0.32(-3.43%)
Nov 13, 2012 9.190 9.340 9.190 9.340 500 +0.03(+0.32%)
Nov 12, 2012 9.310 9.310 9.310 9.310 110 -0.27(-2.82%)
Nov 07, 2012 9.580 9.580 9.580 9.580 0 +0.06(+0.63%)
Nov 01, 2012 9.520 9.520 9.520 0 +0.06(+0.63%)
Oct 26, 2012 9.460 9.460 9.460 0 -0.09(-0.94%)
Oct 16, 2012 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 15, 2012 9.550 9.550 9.550 9.550 100 +0.28(+3.02%)
Oct 11, 2012 9.270 9.270 9.270 0 +0.14(+1.53%)
Oct 06, 2012 9.130 9.130 9.130 0 +0.00(+0.00%)
Oct 05, 2012 9.130 9.130 9.130 9.130 200 +0.16(+1.78%)
Oct 04, 2012 8.920 8.970 8.920 8.970 1,100 +0.48(+5.64%)
Oct 02, 2012 8.491 8.491 8.491 0 -0.24(-2.74%)
Oct 01, 2012 8.730 8.730 8.730 8.730 200 -0.17(-1.91%)
Sep 28, 2012 8.900 8.900 8.900 8.900 100 -0.13(-1.44%)
Sep 27, 2012 8.840 9.030 8.840 9.030 600 +0.03(+0.33%)
Sep 26, 2012 9.000 9.000 9.000 9.000 100 -0.40(-4.26%)
Sep 25, 2012 9.429 9.430 9.400 9.400 2,400 +0.16(+1.73%)
Sep 24, 2012 9.240 9.240 9.239 9.240 501 -0.69(-6.95%)
Sep 19, 2012 9.930 9.930 9.930 0 +0.49(+5.19%)
Sep 18, 2012 9.640 9.640 9.440 9.440 2,050 -0.13(-1.35%)
Sep 13, 2012 9.569 9.569 9.569 0 +0.15(+1.58%)
Sep 12, 2012 9.420 9.420 9.420 9.420 296 -0.23(-2.38%)
Sep 11, 2012 9.650 9.650 9.650 9.650 100 +0.21(+2.22%)
Sep 06, 2012 9.440 9.440 9.440 1,000 +0.71(+8.13%)
Sep 04, 2012 8.730 8.730 8.730 0 -0.07(-0.80%)
Aug 30, 2012 8.800 8.800 8.800 8.800 0 -0.42(-4.56%)
Aug 23, 2012 9.220 9.220 9.220 0 -0.06(-0.65%)
Aug 22, 2012 9.280 9.280 9.280 9.280 800 -0.24(-2.52%)
Aug 21, 2012 9.600 9.600 9.520 9.520 600 +0.01(+0.11%)
Aug 20, 2012 9.510 9.510 9.510 9.510 900 +0.76(+8.67%)
Aug 09, 2012 8.751 8.751 8.751 0 -0.42(-4.57%)
Aug 08, 2012 9.170 9.170 9.170 9.170 100 +0.95(+11.56%)
Aug 03, 2012 8.220 8.220 8.220 0 -0.14(-1.67%)
Aug 02, 2012 8.400 8.400 8.360 8.360 3,000 -0.10(-1.18%)
Aug 01, 2012 8.460 8.460 8.460 8.460 6,200 +0.06(+0.71%)
Jul 31, 2012 8.640 8.640 8.400 8.400 1,190 +0.31(+3.83%)
Jul 26, 2012 8.090 8.090 8.090 6,800 -0.84(-9.42%)
Jul 11, 2012 8.931 8.931 8.931 0 -0.40(-4.28%)
Jul 09, 2012 9.330 9.330 9.330 1,600 -0.18(-1.89%)
Jul 03, 2012 9.510 9.510 9.510 0 -0.08(-0.83%)
Jun 26, 2012 9.590 9.590 9.590 0 -0.44(-4.39%)
Jun 21, 2012 10.03 10.03 10.03 0 +0.01(+0.10%)
Jun 18, 2012 10.02 10.02 10.02 0 +0.55(+5.81%)
Jun 15, 2012 9.470 9.470 9.470 9.470 100 +0.10(+1.07%)
Jun 13, 2012 9.370 9.370 9.370 0 +0.01(+0.11%)
Jun 12, 2012 9.360 9.360 9.360 9.360 3,000 -0.11(-1.16%)
Jun 11, 2012 9.470 9.470 9.470 9.470 100 -0.05(-0.53%)
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.