Skip to main content
Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
8.53
+0.02 (0.24%)
Dec 24, 2024, 3:00 PM EST

Yamaha Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.538.538.538.538.530.24%233
Dec 23, 20248.518.518.518.518.51-6.99%1,200
Dec 20, 20249.159.159.159.159.15--
Dec 19, 20249.159.159.159.159.15-0.54%175
Dec 18, 20249.209.209.209.209.20-3
Dec 17, 20249.209.209.209.209.201.10%293
Dec 16, 20249.109.109.109.109.103.17%100
Dec 13, 20248.828.828.828.828.82-83
Dec 12, 20248.828.828.828.828.82--
Dec 11, 20248.828.828.828.828.82-0.34%640
Dec 10, 20248.858.858.858.858.85-150
Dec 9, 20248.858.858.858.858.85--
Dec 6, 20248.848.998.848.858.85-2,342
Dec 5, 20248.858.858.858.858.85-30
Dec 4, 20248.858.858.858.858.856.63%113
Dec 3, 20248.308.308.308.308.30-42
Dec 2, 20248.308.308.308.308.30-36
Nov 29, 20248.308.308.308.308.30--
Nov 27, 20248.308.308.308.308.30--
Nov 26, 20248.308.308.308.308.300.36%1,190
Nov 25, 20248.278.278.278.278.27--
Nov 22, 20248.278.278.278.278.27--
Nov 21, 20248.278.278.278.278.27--
Nov 20, 20248.278.278.278.278.27-90
Nov 19, 20248.628.628.278.278.27-5.11%45,167
Nov 18, 20248.728.728.728.728.720.91%600
Nov 15, 20248.648.648.648.648.64--
Nov 14, 20248.748.748.648.648.64-1.16%850
Nov 13, 20248.748.748.748.748.74-92
Nov 12, 20248.818.818.748.748.742.07%2,332
Nov 11, 20248.568.568.568.568.56-4.57%1,000
Nov 8, 20248.978.978.978.978.97-15
Nov 7, 20248.688.978.688.978.973.58%631
Nov 6, 20248.458.668.458.668.662.36%540
Nov 5, 20248.608.608.458.468.46-2.98%2,170
Nov 4, 20248.728.728.728.728.72-5
Nov 1, 20248.728.728.728.728.720.11%730
Oct 31, 20248.718.718.718.718.71--
Oct 30, 20248.718.718.718.718.710.64%4,000
Oct 29, 20248.238.668.238.668.66-0.40%2,634
Oct 28, 20248.698.698.698.698.691.52%203
Oct 25, 20248.568.568.568.568.56--
Oct 24, 20248.568.568.568.568.56--
Oct 23, 20248.678.698.558.568.56-7.76%4,862
Oct 22, 20249.289.289.289.289.28--
Oct 21, 20249.289.289.289.289.283.34%300
Oct 18, 20248.988.988.988.988.98-50
Oct 17, 20248.998.998.988.988.983.28%2,700
Oct 16, 20248.708.708.708.708.70--
Oct 15, 20248.458.708.458.708.70-3.39%545
Oct 14, 20249.009.009.009.009.00-12
Oct 11, 20249.049.049.009.009.000.61%11,142
Oct 10, 20249.049.048.618.958.952.23%47,250
Oct 9, 20248.758.758.758.758.75-15
Oct 8, 20249.209.208.758.758.75-1.20%1,194
Oct 7, 20248.868.868.868.868.86--
Oct 4, 20248.868.868.868.868.86-1.55%255
Oct 3, 20249.009.009.009.009.00--
Oct 2, 20249.009.009.009.009.00--
Oct 1, 20248.709.008.709.009.003.99%1,114
Sep 30, 20248.658.658.658.658.65-1.14%338
Sep 27, 20248.758.758.758.758.75-3
Sep 26, 20248.758.758.758.758.75-2.23%314
Sep 25, 20248.958.958.958.958.95--
Sep 24, 20248.958.958.958.958.95-300
Sep 23, 20248.909.278.908.958.950.56%300
Sep 20, 20248.908.908.908.908.90--
Sep 19, 20248.908.908.908.908.902.20%509
Sep 18, 20248.718.718.718.718.711.37%250
Sep 17, 20248.598.598.598.598.59-0.46%117
Sep 16, 20248.638.638.638.638.632.38%148
Sep 13, 20248.438.438.438.438.43-11
Sep 12, 20248.438.438.438.438.43-1.97%100
Sep 11, 20248.608.608.608.608.60-52,650
Sep 10, 20248.368.608.368.608.60-1.68%364
Sep 9, 20248.758.758.758.758.75-20
Sep 6, 20248.478.758.478.758.75-1.19%960
Sep 5, 20248.858.858.858.858.85--
Sep 4, 20248.858.858.858.858.85--
Sep 3, 20248.858.858.858.858.851.97%115
Aug 30, 20248.688.688.688.688.68--
Aug 29, 20248.688.688.688.688.681.69%300
Aug 28, 20248.548.548.548.548.54-2.46%1,120
Aug 27, 20248.758.758.758.758.752.94%1,000
Aug 26, 20248.508.508.508.508.50-100
Aug 23, 20248.508.508.508.508.50-167
Aug 22, 20248.508.508.508.508.50-2
Aug 21, 20248.508.508.508.508.505.37%939
Aug 20, 20248.078.078.078.078.07--
Aug 19, 20248.078.078.078.078.07--
Aug 16, 20248.078.078.078.078.07--
Aug 15, 20248.508.508.078.078.07-3.37%13,181
Aug 14, 20248.358.358.358.358.358.56%1,000
Aug 13, 20248.038.037.697.697.691.18%12,000
Aug 12, 20247.577.607.577.607.60-4.76%529
Aug 9, 20247.987.987.987.987.981.53%4,860
Aug 8, 20247.867.867.867.867.86-10
Aug 7, 20247.867.867.867.867.86--
Aug 6, 20247.867.867.867.867.86-2.96%1,485
Aug 5, 20247.308.187.308.108.10-4.76%1,060