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

Yamaha Motor Co. Ltd (OP: YAMHF )

9.750 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 10, 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, 2019 16.97 16.97 16.97 0 +0.00(+0.00%)
May 28, 2019 16.97 16.97 16.97 3 +0.00(+0.00%)
May 23, 2019 16.97 16.97 16.97 0 -0.52(-2.97%)
May 17, 2019 17.49 17.49 17.49 0 -0.23(-1.30%)
May 16, 2019 17.72 17.72 17.72 17.72 120 +0.22(+1.26%)
May 15, 2019 17.50 17.50 17.50 18 +0.00(+0.00%)
May 14, 2019 17.50 17.50 17.50 17.50 100 -0.35(-1.96%)
May 13, 2019 17.85 17.85 17.85 25 +0.00(+0.00%)
May 09, 2019 17.85 17.85 17.85 0 +0.00(+0.00%)
May 08, 2019 17.85 17.85 17.62 17.85 1,007 -2.18(-10.88%)
May 07, 2019 20.03 20.03 20.03 20.03 355 -0.65(-3.14%)
May 06, 2019 20.63 20.68 20.63 20.68 204 +0.44(+2.17%)
May 03, 2019 20.24 20.24 20.24 20.24 200 -0.41(-1.99%)
May 02, 2019 20.65 20.65 20.65 20.65 173 -0.47(-2.23%)
May 01, 2019 21.12 21.12 21.12 21.12 150 -0.38(-1.77%)
Apr 29, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 26, 2019 21.50 21.50 21.50 1 +0.00(+0.00%)
Apr 24, 2019 21.50 21.50 21.50 0 -0.15(-0.69%)
Apr 23, 2019 21.65 21.65 21.65 98 +0.00(+0.00%)
Apr 22, 2019 21.65 21.65 21.65 21.65 180 -0.40(-1.81%)
Apr 18, 2019 22.05 22.05 22.05 50 +0.00(+0.00%)
Apr 17, 2019 21.97 22.11 21.97 22.05 815 +0.86(+4.06%)
Apr 15, 2019 21.19 21.19 21.19 0 +0.19(+0.90%)
Apr 12, 2019 21.00 21.00 21.00 33 +0.00(+0.00%)
Apr 11, 2019 21.00 21.00 21.00 41 +0.00(+0.00%)
Apr 09, 2019 21.00 21.00 21.00 0 -0.19(-0.90%)
Apr 08, 2019 21.19 21.19 21.19 51 +0.00(+0.00%)
Apr 05, 2019 20.88 21.19 20.88 21.19 600 +1.26(+6.30%)
Apr 04, 2019 19.93 19.93 19.93 19.93 1,525 -0.29(-1.41%)
Apr 03, 2019 20.17 20.22 20.17 20.22 1,000 +0.08(+0.40%)
Apr 02, 2019 20.14 20.14 20.14 20.14 503 +0.14(+0.70%)
Mar 29, 2019 20.00 20.00 20.00 0 +0.98(+5.15%)
Mar 28, 2019 19.02 19.02 19.02 19.02 356 -0.09(-0.47%)
Mar 25, 2019 19.11 19.11 19.11 0 -0.37(-1.90%)
Mar 20, 2019 19.48 19.48 19.48 0 +0.00(+0.00%)
Mar 18, 2019 19.48 19.48 19.48 0 +0.29(+1.51%)
Mar 15, 2019 19.19 19.19 19.19 56 +0.00(+0.00%)
Mar 14, 2019 19.19 19.19 19.19 19.19 100 -0.31(-1.59%)
Mar 13, 2019 19.50 19.50 19.50 38 +0.00(+0.00%)
Mar 12, 2019 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 11, 2019 18.86 19.50 18.86 19.50 380 +0.04(+0.21%)
Mar 08, 2019 19.46 19.46 19.46 19.46 500 -0.29(-1.47%)
Mar 07, 2019 19.75 19.75 19.75 19.75 200 -0.89(-4.31%)
Feb 28, 2019 20.64 20.64 20.64 0 -0.09(-0.43%)
Feb 27, 2019 20.73 20.73 20.73 5 +0.00(+0.00%)
Feb 22, 2019 20.73 20.73 20.73 0 +0.00(+0.00%)
Feb 20, 2019 20.73 20.73 20.73 0 +0.98(+4.96%)
Feb 15, 2019 19.75 19.75 19.75 0 -0.75(-3.66%)
Feb 13, 2019 20.50 20.50 20.50 0 -0.60(-2.84%)
Feb 12, 2019 21.11 21.11 21.10 21.10 400 +0.60(+2.93%)
Feb 11, 2019 20.50 20.50 20.50 1 +0.00(+0.00%)
Feb 08, 2019 20.50 20.50 20.50 20.50 100 -1.27(-5.83%)
Feb 07, 2019 21.77 21.77 21.77 10 +0.00(+0.00%)
Feb 01, 2019 21.77 21.77 21.77 0 +0.00(+0.00%)
Jan 31, 2019 21.69 21.77 21.69 21.77 1,003 +0.22(+1.02%)
Jan 29, 2019 21.55 21.55 21.55 0 +0.00(+0.00%)
Jan 24, 2019 21.55 21.55 21.55 0 +0.67(+3.21%)
Jan 23, 2019 20.88 20.88 20.88 75 +0.00(+0.00%)
Jan 22, 2019 21.15 21.45 20.88 20.88 1,142 +0.45(+2.18%)
Jan 16, 2019 20.43 20.43 20.43 0 +0.86(+4.39%)
Jan 11, 2019 19.57 19.57 19.57 0 +0.00(+0.00%)
Jan 10, 2019 19.57 19.57 19.57 30 +0.00(+0.00%)
Jan 07, 2019 19.57 19.57 19.57 0 +0.00(+0.00%)
Jan 02, 2019 19.57 19.57 19.57 0 +0.00(+0.00%)
Dec 28, 2018 19.57 19.57 19.57 0 +0.22(+1.16%)
Dec 27, 2018 18.96 19.35 18.96 19.35 873 +1.35(+7.50%)
Dec 26, 2018 18.00 18.09 18.00 18.00 700 -1.30(-6.74%)
Dec 21, 2018 19.30 19.30 19.30 0 -1.00(-4.93%)
Dec 19, 2018 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 18, 2018 20.35 20.35 20.30 20.30 7,200 -0.31(-1.50%)
Dec 17, 2018 20.61 20.61 20.61 15 +0.00(+0.00%)
Dec 11, 2018 20.61 20.61 20.61 0 +0.00(+0.00%)
Dec 07, 2018 20.61 20.61 20.61 0 +0.00(+0.00%)
Dec 06, 2018 20.61 20.61 20.61 103 +0.00(+0.00%)
Dec 03, 2018 20.61 20.61 20.61 0 +0.41(+2.03%)
Nov 27, 2018 20.20 20.20 20.20 0 +0.00(+0.00%)
Nov 26, 2018 20.20 20.20 20.20 20.20 1,200 +0.20(+1.00%)
Nov 23, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 20, 2018 20.00 20.00 20.00 0 -0.46(-2.25%)
Nov 19, 2018 20.46 20.46 20.46 50 +0.00(+0.00%)
Nov 12, 2018 20.46 20.46 20.46 0 -0.09(-0.45%)
Nov 08, 2018 20.55 20.55 20.55 0 +0.30(+1.49%)
Nov 07, 2018 20.25 20.25 20.25 74 +0.00(+0.00%)
Nov 06, 2018 20.25 20.25 20.25 30 +0.00(+0.00%)
Nov 02, 2018 20.25 20.25 20.25 0 -2.25(-10.00%)
Oct 30, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Oct 29, 2018 23.25 23.25 22.50 22.50 3,249 -0.55(-2.39%)
Oct 26, 2018 23.05 23.05 23.05 5 +0.00(+0.00%)
Oct 25, 2018 23.05 23.05 23.05 13 +0.00(+0.00%)
Oct 24, 2018 23.05 23.05 23.05 7 +0.00(+0.00%)
Oct 23, 2018 23.13 23.13 23.05 23.05 375 -0.95(-3.96%)
Oct 22, 2018 24.00 24.00 24.00 50 +0.00(+0.00%)
Oct 19, 2018 24.45 24.50 24.00 24.00 700 -1.00(-4.00%)
Oct 17, 2018 25.00 25.00 25.00 0 -0.11(-0.44%)
Oct 16, 2018 25.16 25.16 25.11 25.11 300 -0.26(-1.02%)
Oct 11, 2018 25.37 25.37 25.37 0 -2.30(-8.31%)
Oct 08, 2018 27.67 27.67 27.67 0 +0.29(+1.04%)
Oct 05, 2018 27.39 27.39 27.39 50 +0.00(+0.00%)
Oct 04, 2018 27.39 27.39 27.39 65 +0.00(+0.00%)
Oct 03, 2018 27.39 27.39 27.39 27.39 229 -0.83(-2.96%)
Sep 28, 2018 28.22 28.22 28.22 0 +0.99(+3.65%)
Sep 27, 2018 27.23 27.23 27.23 27.23 100 +0.21(+0.80%)
Sep 24, 2018 27.01 27.01 27.01 0 +0.00(+0.00%)
Sep 21, 2018 27.18 27.18 27.01 27.01 400 +1.92(+7.65%)
Sep 18, 2018 25.09 25.09 25.09 0 +0.00(+0.00%)
Sep 10, 2018 25.09 25.09 25.09 0 +0.31(+1.25%)
Sep 07, 2018 24.58 24.78 24.58 24.78 1,200 -0.21(-0.84%)
Sep 06, 2018 24.95 24.99 24.95 24.99 300 +0.31(+1.26%)
Sep 05, 2018 24.68 24.68 24.68 24.68 211 -1.33(-5.11%)
Aug 30, 2018 26.01 26.01 26.01 0 +1.26(+5.09%)
Aug 28, 2018 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 27, 2018 24.75 24.75 24.75 72 +0.00(+0.00%)
Aug 23, 2018 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 22, 2018 24.75 24.75 24.75 57 +0.00(+0.00%)
Aug 17, 2018 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 15, 2018 24.75 24.75 24.75 0 -0.49(-1.94%)
Aug 14, 2018 25.24 25.24 25.24 25.24 123 -1.23(-4.65%)
Aug 13, 2018 26.47 26.47 26.47 1 +0.00(+0.00%)
Aug 09, 2018 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 08, 2018 26.50 26.50 26.47 26.47 400 -0.03(-0.11%)
Aug 07, 2018 26.50 26.50 26.50 26.50 445 +0.10(+0.38%)
Aug 06, 2018 26.40 26.40 26.40 1 +0.00(+0.00%)
Aug 02, 2018 26.40 26.40 26.40 0 -0.36(-1.35%)
Aug 01, 2018 26.76 26.76 26.76 26.76 150 +0.76(+2.92%)
Jul 31, 2018 26.15 26.15 26.00 26.00 545 -0.36(-1.37%)
Jul 30, 2018 26.36 26.36 26.36 26.36 225 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 05, 2018 24.76 24.76 24.76 0 -0.17(-0.68%)
Jul 02, 2018 24.93 24.93 24.93 0 +0.41(+1.65%)
Jun 28, 2018 24.52 24.52 24.52 0 -0.36(-1.45%)
Jun 27, 2018 24.89 24.89 24.89 24.89 160 -0.86(-3.36%)
Jun 26, 2018 25.75 25.75 25.75 25.75 545 +0.06(+0.23%)
Jun 22, 2018 25.69 25.69 25.69 25 -1.07(-4.00%)
Jun 20, 2018 26.76 26.76 26.76 0 -0.08(-0.30%)
Jun 19, 2018 26.84 26.84 26.84 26.84 350 -0.16(-0.59%)
Jun 18, 2018 27.04 27.04 27.00 27.00 775 +0.00(+0.00%)
Jun 15, 2018 27.00 27.00 27.00 27.00 125 -0.49(-1.78%)
Jun 14, 2018 27.49 27.49 27.49 27.49 108 -0.80(-2.83%)
Jun 12, 2018 28.29 28.29 28.29 0 -0.34(-1.19%)
Jun 07, 2018 28.63 28.63 28.63 0 -0.37(-1.28%)
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.