Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.31
-0.06 (-0.94%)
At close: Oct 23, 2025
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% | 120 |
| Oct 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3.92% | 16,600 |
| Oct 21, 2025 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | -4.25% | 16,600 |
| Oct 20, 2025 | 6.16 | 6.40 | 6.16 | 6.40 | 6.40 | 5.26% | 3,632 |
| Oct 17, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.11% | 100 |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.10% | 100 |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.82% | 100 |
| Oct 14, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.10% | 100 |
| Oct 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.81% | 100 |
| Oct 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -5.51% | 100 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.33% | 500 |
| Oct 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.03% | - |
| Oct 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.64% | - |
| Oct 3, 2025 | 6.27 | 6.52 | 6.27 | 6.52 | 6.52 | 3.92% | 500 |
| Oct 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.29% | - |
| Oct 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.22% | 1,400 |
| Sep 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.10% | - |
| Sep 29, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.57% | 120 |
| Sep 26, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | 30 |
| Sep 25, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | - |
| Sep 24, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.45% | - |
| Sep 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.82% | 1,200 |
| Sep 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% | 1,200 |
| Sep 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.38% | 1,200 |
| Sep 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.51% | 1,200 |
| Sep 17, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.15% | 1,200 |
| Sep 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.50% | 1,200 |
| Sep 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.06% | 1,200 |
| Sep 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.09% | 1,200 |
| Sep 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.22% | 1,200 |
| Sep 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.33% | 1,200 |
| Sep 9, 2025 | 6.45 | 6.68 | 6.45 | 6.47 | 6.47 | 0.50% | 1,200 |
| Sep 8, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.00% | 630 |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | 630 |
| Sep 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% | 630 |
| Sep 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.45% | 630 |
| Sep 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | 630 |
| Sep 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.45% | 630 |
| Aug 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.21% | 630 |
| Aug 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.26% | 630 |
| Aug 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.19% | 630 |
| Aug 26, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.19% | 630 |
| Aug 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.07% | 630 |
| Aug 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.03% | 630 |
| Aug 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | 630 |
| Aug 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.67% | 630 |
| Aug 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.43% | 630 |
| Aug 18, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.03% | 630 |
| Aug 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 630 |