Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS
· Delayed Price · Currency is USD
7.45
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 375 |
| Jun 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.46% | 375 |
| Jun 3, 2025 | 7.13 | 7.56 | 7.13 | 7.56 | 7.56 | -4.10% | 5,628 |
| Jun 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 9.36% | 15,109 |
| May 30, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| May 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 2 |
| May 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 23 |
| May 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| May 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| May 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 3 |
| May 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| May 20, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.89% | 286 |
| May 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 10 |
| May 15, 2025 | 7.68 | 7.68 | 7.28 | 7.50 | 7.50 | -2.60% | 3,212 |
| May 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.28% | 100 |
| May 13, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| May 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 3 |
| May 9, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| May 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.71% | 1,030 |
| May 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 6, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.35% | 111 |
| May 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 59 |
| May 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.05% | 354 |
| May 1, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.30% | 300 |
| Apr 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.21% | 321 |
| Apr 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.08% | 105 |
| Apr 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 13 |
| Apr 25, 2025 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 0.77% | 353 |
| Apr 24, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 6 |
| Apr 23, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Apr 22, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 30 |
| Apr 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Apr 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 82 |
| Apr 16, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Apr 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.36% | 1,545 |
| Apr 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 857 |
| Apr 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 20 |
| Apr 9, 2025 | 6.93 | 7.18 | 6.73 | 7.18 | 7.18 | 2.57% | 51,417 |
| Apr 8, 2025 | 7.28 | 7.28 | 7.00 | 7.00 | 7.00 | -0.71% | 2,618 |
| Apr 7, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 1.29% | 11,967 |
| Apr 4, 2025 | 7.60 | 7.60 | 6.96 | 6.96 | 6.96 | -8.42% | 3,336 |
| Apr 3, 2025 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | -3.18% | 1,909 |
| Apr 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.08% | 798 |
| Apr 1, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Mar 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 61 |
| Mar 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.71% | 10,817 |
| Mar 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |