Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 6.15
+0.16 (2.67%)
At close: Jan 9, 2026
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.03 | 6.15 | 6.03 | 6.15 | 6.15 | 2.67% | 162 |
| Jan 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.08% | 350 |
| Jan 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Jan 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.81% | - |
| Jan 5, 2026 | 5.91 | 6.09 | 5.91 | 6.09 | 6.09 | 4.37% | 11 |
| Jan 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.68% | 4 |
| Dec 30, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Dec 29, 2025 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | -3.05% | 150 |
| Dec 23, 2025 | 5.91 | 6.08 | 5.91 | 6.08 | 6.08 | 3.14% | 2 |
| Dec 22, 2025 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 0.86% | 476 |
| Dec 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.21% | - |
| Dec 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.37% | - |
| Dec 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.59% | - |
| Dec 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | - |
| Dec 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.60% | - |
| Dec 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 900 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.25% | - |
| Dec 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.46% | - |
| Dec 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% | - |
| Dec 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 60 |
| Dec 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.26% | - |
| Dec 1, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.60% | 5,300 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.06% | - |
| Nov 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.27% | - |
| Nov 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.72% | - |
| Nov 25, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.22% | 1 |
| Nov 21, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.69% | - |
| Nov 20, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | - |
| Nov 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.26% | - |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.04% | - |
| Nov 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | - |
| Nov 14, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.26% | 1,710 |
| Nov 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Nov 12, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.86% | - |
| Nov 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.09% | - |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.09% | - |
| Nov 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.13% | - |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% | - |
| Nov 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -5.33% | - |
| Nov 4, 2025 | 5.56 | 6.19 | 5.56 | 6.10 | 6.10 | 12.25% | 8,500 |
| Nov 3, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.31% | 1,500 |
| Oct 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.51% | - |
| Oct 30, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.02% | 2 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.42% | - |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Oct 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.51% | - |