Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
7.65
+0.33 (4.44%)
Sep 8, 2025, 3:12 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 4.44% | 500 |
| 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 |
| 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 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 18, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | -5.61% | 2,126 |
| Aug 15, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 499 |
| Aug 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 6.38% | 884 |
| Aug 13, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 105 |
| Aug 12, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Aug 11, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| 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 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.46 | 7.46 | 7.46 | -1.01% | 305 |
| Jul 25, 2025 | 7.85 | 7.85 | 7.54 | 7.54 | 7.54 | -3.44% | 1,195 |
| Jul 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 4.12% | 202 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.60% | 301 |
| Jul 22, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 93 |
| Jul 21, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.58% | 101 |
| Jul 18, 2025 | 6.80 | 7.13 | 6.80 | 7.13 | 7.13 | -0.24% | 385 |
| Jul 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.82% | 386 |
| Jul 9, 2025 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | -1.85% | 1,500 |
| Jul 8, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Jul 7, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 8 |
| Jul 3, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.13% | 406 |
| Jul 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.48% | 468 |
| Jul 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 10 |
| Jun 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 9 |
| Jun 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |