Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
7.28
-0.03 (-0.41%)
Nov 4, 2025, 1:01 PM EST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Oct 31, 2025 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | - | 1,100 |
| Oct 30, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Oct 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| 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 23, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Oct 22, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Oct 21, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| 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 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 4 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -6.49% | 281 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 222 |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 55 |
| Oct 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.94% | 100 |
| Oct 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 51 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.29% | 300 |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| 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 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 74 |
| Sep 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.45% | 241 |
| Sep 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Sep 18, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 15 |
| 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 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 30 |
| Sep 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 73 |
| Sep 11, 2025 | 7.28 | 7.58 | 7.28 | 7.58 | 7.58 | -0.92% | 405 |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 28 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.44% | 610 |
| Sep 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 21 |
| Sep 4, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.07% | 300 |
| Sep 3, 2025 | 7.70 | 7.70 | 7.33 | 7.33 | 7.33 | -1.48% | 804 |
| Sep 2, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 1.50% | 510 |
| Aug 29, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Aug 28, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 19 |
| Aug 27, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.13% | 300 |
| Aug 26, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 90 |
| Aug 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 45 |