Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS
· Delayed Price · Currency is USD
15.00
+0.03 (0.18%)
Jun 4, 2025, 8:00 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.23% | 485 |
| Jun 5, 2025 | 14.88 | 15.16 | 14.77 | 15.00 | 15.00 | 0.18% | 1,552 |
| Jun 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 12,189 |
| Jun 3, 2025 | 15.76 | 15.76 | 14.97 | 14.97 | 14.97 | -3.79% | 1,605 |
| Jun 2, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.09% | 511 |
| May 30, 2025 | 15.27 | 15.76 | 15.02 | 15.73 | 15.73 | 5.54% | 2,184 |
| May 29, 2025 | 15.15 | 15.15 | 14.77 | 14.91 | 14.91 | -0.60% | 1,740 |
| May 28, 2025 | 15.17 | 15.17 | 14.82 | 15.00 | 15.00 | -1.15% | 1,170 |
| May 27, 2025 | 15.11 | 15.43 | 14.78 | 15.17 | 15.17 | 2.62% | 1,596 |
| May 23, 2025 | 15.01 | 15.01 | 14.62 | 14.78 | 14.78 | -0.65% | 1,635 |
| May 22, 2025 | 14.75 | 14.88 | 14.75 | 14.88 | 14.88 | -1.00% | 934 |
| May 21, 2025 | 15.37 | 15.37 | 14.85 | 15.03 | 15.03 | 0.27% | 1,888 |
| May 20, 2025 | 14.81 | 15.16 | 14.81 | 14.99 | 14.99 | 0.17% | 10,722 |
| May 19, 2025 | 14.86 | 15.10 | 14.86 | 14.96 | 14.96 | 2.75% | 2,060 |
| May 16, 2025 | 14.72 | 14.74 | 14.39 | 14.56 | 14.56 | 0.27% | 6,506 |
| May 15, 2025 | 14.28 | 14.52 | 14.28 | 14.52 | 14.52 | 0.90% | 1,404 |
| May 14, 2025 | 14.43 | 14.43 | 14.40 | 14.40 | 14.40 | -1.81% | 1,490 |
| May 13, 2025 | 15.26 | 16.21 | 14.44 | 14.66 | 14.66 | -4.87% | 8,044 |
| May 12, 2025 | 15.91 | 15.91 | 15.20 | 15.41 | 15.41 | -0.80% | 2,371 |
| May 9, 2025 | 15.71 | 15.74 | 15.54 | 15.54 | 15.54 | 0.21% | 1,904 |
| May 8, 2025 | 15.67 | 15.71 | 15.48 | 15.50 | 15.50 | -0.19% | 3,493 |
| May 7, 2025 | 15.53 | 15.53 | 15.34 | 15.53 | 15.53 | -2.06% | 799 |
| May 6, 2025 | 15.91 | 15.91 | 15.86 | 15.86 | 15.86 | -2.82% | 936 |
| May 5, 2025 | 15.96 | 16.32 | 15.77 | 16.32 | 16.32 | 3.62% | 8,457 |
| May 2, 2025 | 15.75 | 15.75 | 15.39 | 15.75 | 15.75 | -3.73% | 1,155 |
| May 1, 2025 | 15.80 | 16.36 | 15.80 | 16.36 | 16.36 | 6.42% | 548 |
| Apr 30, 2025 | 15.44 | 15.65 | 15.28 | 15.37 | 15.37 | -2.79% | 1,891 |
| Apr 29, 2025 | 15.58 | 15.82 | 15.58 | 15.82 | 15.82 | 0.67% | 1,062 |
| Apr 28, 2025 | 15.68 | 16.06 | 15.68 | 15.71 | 15.71 | 4.14% | 2,801 |
| Apr 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | 891 |
| Apr 24, 2025 | 15.33 | 15.35 | 15.09 | 15.09 | 15.09 | -2.17% | 1,938 |
| Apr 23, 2025 | 15.16 | 15.42 | 15.16 | 15.42 | 15.42 | 2.07% | 450 |
| Apr 22, 2025 | 15.10 | 15.66 | 15.10 | 15.11 | 15.11 | -3.65% | 1,476 |
| Apr 21, 2025 | 15.31 | 15.68 | 15.13 | 15.68 | 15.68 | 2.55% | 3,461 |
| Apr 17, 2025 | 14.99 | 15.30 | 14.99 | 15.29 | 15.29 | 6.11% | 1,768 |
| Apr 16, 2025 | 15.26 | 15.30 | 14.41 | 14.41 | 14.41 | -6.54% | 17,157 |
| Apr 15, 2025 | 15.41 | 15.54 | 15.30 | 15.42 | 15.42 | 0.05% | 2,121 |
| Apr 14, 2025 | 14.90 | 15.42 | 14.59 | 15.41 | 15.41 | 2.17% | 4,542 |
| Apr 11, 2025 | 14.85 | 15.39 | 14.81 | 15.08 | 15.08 | 0.82% | 3,573 |
| Apr 10, 2025 | 14.91 | 15.32 | 14.28 | 14.96 | 14.96 | -2.54% | 5,440 |
| Apr 9, 2025 | 13.55 | 15.35 | 13.32 | 15.35 | 15.35 | 20.11% | 4,394 |
| Apr 8, 2025 | 14.13 | 14.94 | 12.78 | 12.78 | 12.78 | -4.72% | 10,537 |
| Apr 7, 2025 | 14.00 | 14.22 | 13.14 | 13.41 | 13.41 | -3.68% | 10,380 |
| Apr 4, 2025 | 14.03 | 14.34 | 13.66 | 13.93 | 13.93 | -8.69% | 4,144 |
| Apr 3, 2025 | 15.32 | 15.48 | 15.24 | 15.25 | 15.25 | -2.77% | 2,671 |
| Apr 2, 2025 | 15.77 | 15.90 | 15.68 | 15.68 | 15.68 | 0.35% | 635 |
| Apr 1, 2025 | 15.95 | 15.95 | 15.63 | 15.63 | 15.63 | -1.11% | 1,906 |
| Mar 31, 2025 | 15.80 | 15.98 | 15.64 | 15.81 | 15.81 | -2.31% | 1,341 |
| Mar 28, 2025 | 16.07 | 16.33 | 16.07 | 16.18 | 16.18 | 2.39% | 1,349 |
| Mar 27, 2025 | 15.96 | 16.34 | 15.80 | 15.80 | 15.80 | -1.25% | 981 |