Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.36
+0.02 (0.38%)
Last updated: Aug 1, 2025
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 0.38% | - |
| Jul 31, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | - | -3.71% | - |
| Jul 30, 2025 | 6.36 | 6.58 | 6.36 | 6.58 | - | 4.45% | 200 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -4.89% | 300 |
| Jul 28, 2025 | 6.40 | 6.62 | 6.40 | 6.62 | - | 3.92% | 300 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -3.51% | 4,591 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.13% | - |
| Jul 23, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | 8.76% | 4,591 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.33% | 4,591 |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | 0.10% | 4,591 |
| Jul 18, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | -0.56% | 4,591 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.23% | 4,591 |
| Jul 16, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | -5.22% | 4,591 |
| Jul 15, 2025 | 6.17 | 6.40 | 6.17 | 6.40 | - | 3.59% | 4,591 |
| Jul 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | 0.26% | 100 |
| Jul 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | 1.78% | 100 |
| Jul 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.14% | 100 |
| Jul 9, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 0.43% | - |
| Jul 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.07% | 100 |
| Jul 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -2.40% | 100 |
| Jul 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.48% | 100 |
| Jul 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | 1.68% | - |
| Jul 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -0.32% | - |
| Jul 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.96% | - |
| Jun 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 0.48% | - |
| Jun 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | -0.92% | 100 |
| Jun 26, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | -0.13% | - |
| Jun 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | - | 100 |
| Jun 24, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | - | -3.11% | 100 |
| Jun 23, 2025 | 6.27 | 6.50 | 6.27 | 6.50 | - | 1.88% | 160 |
| Jun 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | - | -1.15% | - |
| Jun 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -1.19% | 222 |
| Jun 18, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | 1.94% | - |
| Jun 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.06% | 222 |
| Jun 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | 0.34% | - |
| Jun 13, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | -1.63% | 222 |
| Jun 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | -0.28% | 222 |
| Jun 11, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 0.34% | 222 |
| Jun 10, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 0.75% | 222 |
| Jun 9, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -0.28% | 222 |
| Jun 6, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | 0.25% | 222 |
| Jun 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -1.38% | 222 |
| Jun 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | -0.67% | - |
| Jun 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | -0.03% | 222 |
| Jun 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | -2.05% | 222 |
| May 30, 2025 | 6.74 | 6.74 | 6.72 | 6.72 | - | 0.93% | 222 |
| May 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -2.32% | - |
| May 28, 2025 | 6.80 | 6.81 | 6.80 | 6.81 | - | 4.32% | 224 |
| May 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | 0.37% | - |
| May 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 0.03% | 100 |