Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.47
+0.03 (0.50%)
At close: Sep 9, 2025
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.45 | 6.68 | 6.45 | 6.47 | - | 0.50% | 1,800 |
| Sep 8, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | 1.00% | 630 |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | 1.11% | 630 |
| Sep 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.16% | 630 |
| Sep 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1.45% | 630 |
| Sep 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.16% | 630 |
| Sep 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | 0.45% | 630 |
| Aug 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -1.21% | 630 |
| Aug 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 0.26% | 630 |
| Aug 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -0.19% | 630 |
| Aug 26, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 0.19% | - |
| Aug 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 1.07% | - |
| Aug 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | 0.03% | 630 |
| Aug 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -1.28% | 630 |
| Aug 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | -1.67% | 630 |
| Aug 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 1.43% | 630 |
| Aug 18, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | 1.03% | 630 |
| Aug 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | - | 630 |
| Aug 14, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | -0.96% | 630 |
| Aug 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | -0.16% | - |
| Aug 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | 1.72% | 200 |
| Aug 11, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | -0.39% | 200 |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2.79% | 200 |
| Aug 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | -1.57% | 200 |
| Aug 6, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 2.75% | 200 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | -4.70% | 200 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -1.64% | 200 |
| Aug 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 0.38% | 200 |
| 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% | - |