Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
7.21
-0.02 (-0.28%)
At close: Dec 5, 2025
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.28% | 115 |
| Dec 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.69% | 240 |
| Dec 3, 2025 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 7.06% | 975 |
| Dec 2, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | -5.03% | 1,245 |
| Dec 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.22% | 602 |
| Nov 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3.46% | 500 |
| Nov 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -8.79% | 162 |
| Nov 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.15% | 160 |
| Nov 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 130 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.78% | 2,095 |
| Nov 10, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.07% | 114 |
| Nov 4, 2025 | 7.07 | 7.29 | 7.07 | 7.28 | 7.28 | -0.41% | 410 |
| Oct 31, 2025 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | - | 1,100 |
| Oct 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -3.18% | 1,009 |
| Oct 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.21% | 1,221 |
| Oct 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 5.52% | 102 |
| Oct 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -3.94% | 1,803 |
| Oct 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3.81% | 100 |
| Oct 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.53% | 1,870 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -6.49% | 281 |
| Oct 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 222 |
| Oct 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.94% | 100 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.29% | 300 |
| Sep 29, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.09% | 620 |
| Sep 26, 2025 | 6.98 | 7.70 | 6.98 | 7.70 | 7.70 | 9.76% | 753 |
| Sep 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.17% | 1,726 |
| Sep 24, 2025 | 7.70 | 7.70 | 7.25 | 7.25 | 7.25 | -4.63% | 210 |
| Sep 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.45% | 241 |
| Sep 17, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | -2.18% | 660 |
| Sep 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 279 |
| Sep 11, 2025 | 7.28 | 7.58 | 7.28 | 7.58 | 7.58 | -0.92% | 405 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.44% | 610 |
| Sep 4, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 300 |
| Sep 3, 2025 | 7.70 | 7.70 | 7.33 | 7.33 | 7.33 | -1.55% | 804 |
| Sep 2, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 1.50% | 510 |
| Aug 27, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.13% | 300 |
| Aug 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 3.88% | 100 |
| Aug 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 3.29% | 680 |
| Aug 20, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -6.62% | 342 |
| Aug 18, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | -5.61% | 2,126 |
| Aug 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 6.38% | 884 |
| Aug 8, 2025 | 7.05 | 7.37 | 7.05 | 7.37 | 7.37 | 4.39% | 1,545 |
| Aug 7, 2025 | 6.69 | 7.06 | 6.69 | 7.06 | 7.06 | -7.83% | 450 |
| Aug 6, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8.50% | 375 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.00 | 7.06 | 7.06 | -0.56% | 4,450 |
| Aug 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,200 |
| Aug 1, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -5.21% | 1,747 |
| Jul 31, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.08% | 145 |
| Jul 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.20% | 300 |
| Jul 29, 2025 | 7.60 | 7.67 | 7.50 | 7.50 | 7.50 | 0.48% | 1,520 |