Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS
· Delayed Price · Currency is USD
7.78
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Mar 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Mar 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.59% | 466 |
| Feb 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Feb 27, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.45% | 616 |
| Feb 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.48% | 120 |
| Feb 25, 2025 | 8.20 | 8.23 | 8.10 | 8.10 | 8.10 | 0.48% | 1,455 |
| Feb 24, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Feb 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.41% | 400 |
| Feb 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.62% | 1,001 |
| Feb 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | 193 |
| Feb 18, 2025 | 8.15 | 8.15 | 7.76 | 7.94 | 7.94 | -2.01% | 1,169 |
| Feb 14, 2025 | 7.39 | 8.10 | 7.39 | 8.10 | 8.10 | 5.51% | 269 |
| Feb 13, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 97 |
| Feb 12, 2025 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -8.30% | 1,392 |
| Feb 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.27% | 155 |