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 29, 2018 28.83 28.83 28.83 15 -1.12(-3.74%)
May 22, 2018 29.95 29.95 29.95 0 +0.33(+1.12%)
May 18, 2018 29.62 29.62 29.62 0 -3.02(-9.26%)
Apr 25, 2018 32.64 32.64 32.64 0 +1.56(+5.02%)
Apr 12, 2018 31.08 31.08 31.08 17 +0.80(+2.64%)
Apr 09, 2018 30.28 30.28 30.28 0 -0.01(-0.03%)
Apr 04, 2018 30.29 30.29 30.29 30 -0.18(-0.59%)
Apr 02, 2018 30.47 30.47 30.47 0 +0.86(+2.89%)
Mar 28, 2018 29.61 29.61 29.61 0 +1.65(+5.92%)
Mar 26, 2018 27.96 27.96 27.96 0 -2.34(-7.72%)
Mar 20, 2018 30.30 30.30 30.30 0 -0.13(-0.43%)
Mar 12, 2018 30.43 30.43 30.43 0 +0.58(+1.94%)
Mar 09, 2018 29.85 29.85 29.85 29.85 115 -0.88(-2.86%)
Mar 08, 2018 30.73 30.73 30.73 30.73 795 -0.70(-2.23%)
Mar 06, 2018 31.43 31.43 31.43 0 +1.03(+3.40%)
Mar 05, 2018 30.62 30.62 30.18 30.40 875 -1.70(-5.30%)
Feb 28, 2018 32.10 32.10 32.10 0 -0.30(-0.94%)
Feb 26, 2018 32.41 32.41 32.41 0 -0.03(-0.11%)
Feb 21, 2018 32.44 32.44 32.44 6 +0.00(+0.00%)
Feb 15, 2018 32.44 32.44 32.44 0 +1.01(+3.23%)
Feb 14, 2018 31.59 31.69 31.43 31.43 400 -0.82(-2.53%)
Feb 06, 2018 32.24 32.24 32.24 15 -2.16(-6.27%)
Jan 18, 2018 34.40 34.40 34.40 12 -0.03(-0.10%)
Jan 17, 2018 34.43 34.43 34.43 34.43 148 +0.12(+0.36%)
Jan 16, 2018 34.30 34.30 34.30 34.30 317 +0.41(+1.21%)
Jan 04, 2018 33.90 33.90 33.90 0 +1.03(+3.12%)
Dec 28, 2017 32.87 32.87 32.87 0 +0.35(+1.08%)
Dec 21, 2017 32.52 32.52 32.52 0 +0.45(+1.40%)
Dec 20, 2017 32.11 32.11 32.07 32.07 669 +0.17(+0.53%)
Dec 15, 2017 31.90 31.90 31.90 0 +0.48(+1.53%)
Dec 13, 2017 31.42 31.42 31.42 1 +0.03(+0.10%)
Dec 04, 2017 31.39 31.39 31.39 0 -0.39(-1.24%)
Nov 30, 2017 31.78 31.78 31.78 0 -1.27(-3.83%)
Nov 24, 2017 33.05 33.05 33.05 77 +2.17(+7.03%)
Nov 02, 2017 30.88 30.88 30.88 2 +0.73(+2.42%)
Nov 01, 2017 29.87 30.15 29.87 30.15 770 +0.04(+0.13%)
Oct 30, 2017 30.11 30.11 30.11 11 +0.61(+2.07%)
Oct 24, 2017 29.50 29.50 29.50 0 +0.21(+0.72%)
Oct 23, 2017 29.29 29.31 29.29 29.29 615 +0.20(+0.69%)
Oct 18, 2017 29.09 29.09 29.09 0 -0.55(-1.87%)
Oct 16, 2017 29.64 29.64 29.64 42 +0.40(+1.38%)
Oct 13, 2017 29.24 29.24 29.24 29.24 104 -0.37(-1.25%)
Oct 10, 2017 29.61 29.61 29.61 0 +0.46(+1.58%)
Oct 06, 2017 29.15 29.15 29.15 0 -0.96(-3.19%)
Sep 29, 2017 30.11 30.11 30.11 0 -0.68(-2.21%)
Sep 25, 2017 30.79 30.79 30.79 0 +1.32(+4.48%)
Sep 19, 2017 29.47 29.47 29.47 50 +0.25(+0.86%)
Sep 15, 2017 29.22 29.22 29.22 30 -0.49(-1.65%)
Sep 13, 2017 29.71 29.71 29.71 0 +0.21(+0.71%)
Sep 12, 2017 29.50 29.50 29.50 29.50 2,075 -0.01(-0.03%)
Sep 11, 2017 28.90 29.51 28.90 29.51 850 +1.30(+4.59%)
Sep 06, 2017 28.21 28.21 28.21 0 -0.48(-1.68%)
Aug 25, 2017 28.70 28.70 28.70 0 +0.58(+2.06%)
Aug 24, 2017 28.12 28.12 28.12 28.12 400 -0.55(-1.92%)
Aug 23, 2017 28.67 28.67 28.67 28.67 100 -0.23(-0.80%)
Aug 18, 2017 28.90 28.90 28.90 0 +0.33(+1.14%)
Aug 16, 2017 28.57 28.57 28.57 35 +1.16(+4.25%)
Aug 08, 2017 27.41 27.41 27.41 0 +1.37(+5.26%)
Aug 02, 2017 26.04 26.04 26.04 0 +0.75(+2.97%)
Jul 26, 2017 25.29 25.29 25.29 0 -0.18(-0.71%)
Jul 24, 2017 25.47 25.47 25.47 0 -0.37(-1.41%)
Jul 14, 2017 25.84 25.84 25.84 0 -0.15(-0.60%)
Jul 12, 2017 25.99 25.99 25.99 0 +0.05(+0.21%)
Jul 11, 2017 25.93 25.93 25.93 25.93 160 +0.45(+1.78%)
Jul 06, 2017 25.48 25.48 25.48 0 -0.82(-3.12%)
Jul 03, 2017 26.30 26.30 26.30 26.30 21 +0.00(+0.00%)
Jun 27, 2017 26.30 26.30 26.30 0 +0.27(+1.04%)
Jun 20, 2017 26.03 26.03 26.03 0 -0.22(-0.84%)
Jun 13, 2017 26.25 26.25 26.25 32 -0.48(-1.80%)
Jun 06, 2017 26.73 26.73 26.73 0 -0.03(-0.11%)
Jun 05, 2017 26.76 26.76 26.76 26.76 108 +0.57(+2.18%)
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.