Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
7.05
+0.13 (1.89%)
At close: Mar 20, 2026
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.89% | 100 |
| Mar 18, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.72% | 340 |
| Mar 17, 2026 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | -0.43% | 900 |
| Mar 16, 2026 | 6.91 | 7.17 | 6.91 | 7.00 | 7.00 | 1.60% | 1,456 |
| Mar 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -8.13% | 198 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.91% | 504 |
| Feb 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.44% | 380 |
| Feb 13, 2026 | 7.88 | 7.88 | 7.55 | 7.55 | 7.55 | 4.17% | 1,903 |
| Feb 12, 2026 | 6.70 | 7.26 | 6.70 | 7.25 | 7.25 | -3.85% | 1,205 |
| Feb 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.07% | 22,700 |
| Feb 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 6.15% | 3,753 |
| Feb 5, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.40% | 500 |
| Feb 4, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.00% | 900 |
| Feb 2, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -7.04% | 3,602 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.59% | 302 |
| Jan 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% | 197 |
| Jan 27, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.09% | 1,549 |
| Jan 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -5.66% | 461 |
| Jan 14, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 5.46% | 850 |
| Jan 13, 2026 | 8.20 | 8.20 | 7.87 | 7.87 | 7.87 | -3.20% | 721 |
| Jan 12, 2026 | 7.75 | 8.13 | 7.75 | 8.13 | 8.13 | 4.84% | 612 |
| Jan 9, 2026 | 7.85 | 7.85 | 7.76 | 7.76 | 7.76 | 4.73% | 404 |
| Dec 30, 2025 | 7.14 | 7.41 | 7.14 | 7.41 | 7.41 | 0.60% | 450 |
| Dec 29, 2025 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | -1.46% | 1,148 |
| Dec 23, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 960 |
| Dec 22, 2025 | 7.59 | 7.68 | 7.44 | 7.47 | 7.47 | 0.47% | 1,015 |
| Dec 18, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.52% | 551 |
| Dec 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 2,416 |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 344 |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 6.79% | 180 |
| Dec 10, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.81% | 201 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | 249 |
| Dec 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.28% | 115 |
| Dec 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.69% | 240 |
| Dec 3, 2025 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 7.06% | 975 |
| Dec 2, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | -5.03% | 1,245 |
| Dec 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.22% | 602 |
| Nov 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3.46% | 500 |
| Nov 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -8.79% | 162 |
| Nov 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.15% | 160 |
| Nov 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 130 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.78% | 2,095 |
| Nov 10, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.07% | 114 |
| Nov 4, 2025 | 7.07 | 7.29 | 7.07 | 7.28 | 7.28 | -0.41% | 410 |
| Oct 31, 2025 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | - | 1,100 |
| 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 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 |