Yamaha Motor Co., Ltd. (YAMHF)
OTCMKTS · Delayed Price · Currency is USD
10.30
+0.70 (7.29%)
Nov 6, 2026, 4:00 PM EST
YAMHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 268 |
| Oct 29, 2026 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | -0.30% | 410 |
| Oct 28, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | -11.40% | 1,750 |
| Oct 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.04% | 1,500 |
| Oct 6, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.22% | 220 |
| Sep 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.34% | 375 |
| Sep 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -3.98% | 1,300 |
| Sep 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -5.86% | 290 |
| Sep 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.48% | 802 |
| Sep 3, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 5.85% | 210 |
| Sep 1, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -3.28% | 3,100 |
| Aug 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 151 |
| Aug 27, 2026 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 4.17% | 578 |
| Aug 21, 2026 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 2.83% | 1,554 |
| Aug 19, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 7.06% | 230 |
| Aug 18, 2026 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | -5.22% | 202 |
| Aug 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 21,300 |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.90% | 1,500 |
| 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 |