Yamaha Motor Co., Ltd. (FRA:YMA)
Germany flag Germany · Delayed Price · Currency is EUR
6.31
-0.06 (-0.94%)
At close: Oct 23, 2025

Yamaha Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.316.316.316.316.31-0.94%120
Oct 22, 20256.376.376.376.376.373.92%16,600
Oct 21, 20256.196.196.136.136.13-4.25%16,600
Oct 20, 20256.166.406.166.406.405.26%3,632
Oct 17, 20256.086.086.086.086.08-1.11%100
Oct 16, 20256.156.156.156.156.150.10%100
Oct 15, 20256.146.146.146.146.141.82%100
Oct 14, 20256.036.036.036.036.032.10%100
Oct 13, 20255.915.915.915.915.91-3.81%100
Oct 10, 20256.146.146.146.146.14-5.51%100
Oct 9, 20256.506.506.506.506.50-100
Oct 8, 20256.506.506.506.506.502.33%500
Oct 7, 20256.356.356.356.356.350.03%-
Oct 6, 20256.356.356.356.356.35-2.64%-
Oct 3, 20256.276.526.276.526.523.92%500
Oct 2, 20256.286.286.286.286.280.29%-
Oct 1, 20256.266.266.266.266.26-0.22%1,400
Sep 30, 20256.276.276.276.276.27-0.10%-
Sep 29, 20256.306.306.286.286.28-0.57%120
Sep 26, 20256.316.316.316.316.310.06%30
Sep 25, 20256.316.316.316.316.310.06%-
Sep 24, 20256.316.316.316.316.310.45%-
Sep 23, 20256.286.286.286.286.28-0.82%1,200
Sep 22, 20256.336.336.336.336.330.80%1,200
Sep 19, 20256.286.286.286.286.28-0.38%1,200
Sep 18, 20256.306.306.306.306.30-0.51%1,200
Sep 17, 20256.346.346.346.346.34-1.15%1,200
Sep 16, 20256.416.416.416.416.410.50%1,200
Sep 15, 20256.386.386.386.386.380.06%1,200
Sep 12, 20256.376.376.376.376.370.09%1,200
Sep 11, 20256.376.376.376.376.37-0.22%1,200
Sep 10, 20256.386.386.386.386.38-1.33%1,200
Sep 9, 20256.456.686.456.476.470.50%1,200
Sep 8, 20256.446.446.446.446.441.00%630
Sep 5, 20256.376.376.376.376.371.11%630
Sep 4, 20256.306.306.306.306.30-0.16%630
Sep 3, 20256.316.316.316.316.311.45%630
Sep 2, 20256.226.226.226.226.220.16%630
Sep 1, 20256.216.216.216.216.210.45%630
Aug 29, 20256.186.186.186.186.18-1.21%630
Aug 28, 20256.266.266.266.266.260.26%630
Aug 27, 20256.246.246.246.246.24-0.19%630
Aug 26, 20256.266.266.266.266.260.19%630
Aug 25, 20256.246.246.246.246.241.07%630
Aug 22, 20256.186.186.186.186.180.03%630
Aug 21, 20256.186.186.186.186.18-1.28%630
Aug 20, 20256.266.266.266.266.26-1.67%630
Aug 19, 20256.366.366.366.366.361.43%630
Aug 18, 20256.276.276.276.276.271.03%630
Aug 15, 20256.216.216.216.216.21-630