Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS
· Delayed Price · Currency is USD
7.50
-0.20 (-2.60%)
May 15, 2025, 12:21 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -2.60% | 1,200 |
| 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 | - | - |
| Mar 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 9 |
| Mar 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 103 |
| Mar 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 60 |
| Mar 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 947 |
| Mar 18, 2025 | 8.27 | 8.27 | 8.05 | 8.05 | 8.05 | -1.08% | 2,000 |
| Mar 17, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.65% | 2,761 |
| Mar 14, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 45 |
| Mar 13, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.46% | 498 |
| Mar 12, 2025 | 8.57 | 8.57 | 8.13 | 8.13 | 8.13 | - | 1,512 |
| Mar 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% | 300 |
| Mar 10, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.77% | 124 |
| Mar 7, 2025 | 7.96 | 8.30 | 7.96 | 8.30 | 8.30 | 1.22% | 6,793 |
| Mar 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.03% | 2,600 |