Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
12.00
+0.65 (5.73%)
Aug 11, 2026, 9:31 AM EST
YAMHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 11.81 | 11.81 | 11.66 | 11.66 | 11.66 | 2.75% | 817 |
| Aug 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.08% | 622 |
| Aug 6, 2026 | 11.29 | 11.83 | 11.29 | 11.83 | 11.83 | 5.65% | 1,425 |
| Aug 5, 2026 | 10.50 | 11.25 | 10.50 | 11.20 | 11.20 | 20.33% | 3,515 |
| Aug 4, 2026 | 9.29 | 9.31 | 9.29 | 9.31 | 9.31 | 8.86% | 435 |
| Jul 29, 2026 | 8.31 | 8.55 | 8.31 | 8.55 | 8.55 | 9.82% | 3,394 |
| Jul 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.71% | 910 |
| Jul 21, 2026 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | -0.61% | 819 |
| Jul 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% | 180 |
| Jul 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.11% | 822 |
| Jul 14, 2026 | 7.97 | 7.97 | 7.34 | 7.34 | 7.34 | -6.99% | 550 |
| Jul 7, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.15% | 113 |
| Jul 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59% | 202 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -6.45% | 143 |
| Jun 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.17% | 519 |
| Jun 25, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 5.08% | 579 |
| Jun 23, 2026 | 7.33 | 7.33 | 7.08 | 7.08 | 7.08 | -0.97% | 4,800 |
| Jun 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 546 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.70% | 7,500 |
| Jun 9, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.34% | 1,290 |
| Jun 2, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -8.02% | 100 |
| May 29, 2026 | 8.17 | 8.67 | 8.17 | 8.67 | 8.67 | 9.01% | 717 |
| May 21, 2026 | 7.41 | 7.95 | 7.41 | 7.95 | 7.95 | 2.69% | 450 |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6.10% | 504 |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.45% | 141 |
| May 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.21% | 600 |
| May 13, 2026 | 7.10 | 7.48 | 7.10 | 7.48 | 7.48 | 11.57% | 945 |
| May 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.85% | 1,023 |
| May 5, 2026 | 6.96 | 6.96 | 6.64 | 6.64 | 6.64 | -2.01% | 507 |
| Apr 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.04% | 300 |
| Apr 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -7.45% | 1,000 |
| Apr 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.46% | 1,020 |
| Apr 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.12% | 601 |
| Apr 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.61% | 1,140 |
| Apr 13, 2026 | 7.41 | 7.47 | 7.41 | 7.47 | 7.47 | 0.28% | 621 |
| Apr 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41% | 500 |
| Mar 31, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | -6.17% | 4,912 |
| Mar 30, 2026 | 7.09 | 7.46 | 7.09 | 7.46 | 7.46 | 6.57% | 553 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.14% | 2,210 |
| Mar 23, 2026 | 7.21 | 7.29 | 6.79 | 6.79 | 6.79 | -3.74% | 2,112 |
| 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 | -4.90% | 504 |
| Feb 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.43% | 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 |