Yamaha Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.37	13.37	13.05	13.37	-	-1.55%	285
Feb 2, 2026	13.95	13.95	13.21	13.58	13.58	-9.89%	28,736
Jan 30, 2026	15.19	15.19	14.89	15.07	15.07	2.13%	1,353
Jan 29, 2026	14.75	14.94	14.75	14.76	14.76	0.52%	27,372
Jan 28, 2026	14.75	14.82	14.68	14.68	14.68	-1.16%	1,330
Jan 27, 2026	15.03	15.51	14.65	14.85	14.85	-2.94%	2,885
Jan 26, 2026	15.30	15.30	15.30	15.30	15.30	1.46%	489
Jan 23, 2026	15.20	15.20	15.08	15.08	15.08	-2.14%	1,997
Jan 22, 2026	15.27	15.76	15.27	15.41	15.41	1.23%	838
Jan 21, 2026	15.22	15.22	15.22	15.22	15.22	-1.42%	646
Jan 20, 2026	15.63	15.63	15.44	15.44	15.44	-5.61%	3,314
Jan 16, 2026	16.03	16.36	15.97	16.36	16.36	-1.21%	1,576
Jan 15, 2026	16.00	16.56	16.00	16.56	16.56	3.56%	746
Jan 14, 2026	15.69	15.99	15.69	15.99	15.99	2.98%	724
Jan 13, 2026	15.85	15.85	15.53	15.53	15.53	-1.41%	1,128
Jan 12, 2026	15.86	15.95	15.75	15.75	15.75	3.14%	2,081
Jan 9, 2026	15.42	15.57	15.27	15.27	15.27	0.13%	906
Jan 8, 2026	15.43	15.43	15.25	15.25	15.25	-0.52%	10,052
Jan 7, 2026	15.14	15.33	15.14	15.33	15.33	1.52%	2,311
Jan 6, 2026	14.52	15.10	14.52	15.10	15.10	-0.98%	1,308
Jan 5, 2026	15.15	15.35	15.15	15.25	15.25	3.04%	28,791
Jan 2, 2026	14.89	14.90	14.80	14.80	14.80	-0.20%	5,060
Dec 31, 2025	14.73	15.10	14.73	14.83	14.83	-0.24%	816
Dec 30, 2025	14.87	14.87	14.87	14.87	14.87	2.09%	394
Dec 29, 2025	14.90	15.22	14.56	14.56	14.56	-3.45%	15,204
Dec 26, 2025	15.05	15.36	15.05	15.08	15.08	2.13%	1,160
Dec 24, 2025	14.82	15.52	14.77	14.77	14.77	-4.00%	701
Dec 23, 2025	15.09	15.38	14.62	15.38	15.38	2.79%	2,861
Dec 22, 2025	15.11	15.61	14.92	14.96	14.96	2.19%	2,050
Dec 19, 2025	14.96	14.96	14.64	14.64	14.64	-2.30%	1,160
Dec 18, 2025	15.17	15.33	14.99	14.99	14.99	-3.05%	3,891
Dec 17, 2025	15.46	15.46	15.46	15.46	15.46	0.55%	558
Dec 16, 2025	15.52	15.52	15.38	15.38	15.38	-0.93%	886
Dec 15, 2025	15.55	15.55	15.48	15.52	15.52	2.31%	10,192
Dec 12, 2025	15.30	15.58	15.17	15.17	15.17	0.13%	7,296
Dec 11, 2025	14.95	15.15	14.59	15.15	15.15	3.75%	6,939
Dec 10, 2025	14.78	14.78	14.60	14.60	14.60	2.12%	2,262
Dec 9, 2025	14.71	14.71	14.30	14.30	14.30	-3.54%	1,532
Dec 8, 2025	15.10	15.10	14.65	14.83	14.83	3.38%	1,815
Dec 5, 2025	14.68	14.78	14.34	14.34	14.34	-1.51%	12,702
Dec 4, 2025	14.57	14.57	14.56	14.56	14.56	2.46%	10,139
Dec 3, 2025	13.81	14.21	13.81	14.21	14.21	0.76%	2,223
Dec 2, 2025	14.24	14.24	13.97	14.10	14.10	-1.45%	30,545
Dec 1, 2025	14.22	14.50	14.22	14.31	14.31	0.70%	1,945
Nov 28, 2025	14.48	14.48	14.07	14.21	14.21	0.50%	3,369
Nov 26, 2025	14.17	14.48	13.99	14.14	14.14	1.04%	13,100
Nov 25, 2025	14.09	14.23	13.76	14.00	14.00	-0.25%	3,210
Nov 24, 2025	13.95	14.03	13.85	14.03	14.03	-1.19%	1,271
Nov 21, 2025	14.10	14.20	13.77	14.20	14.20	3.53%	3,335
Nov 20, 2025	13.98	13.98	13.56	13.72	13.72	-1.40%	1,207