Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS · Delayed Price · Currency is USD
14.44
+0.04 (0.28%)
Nov 4, 2025, 3:35 PM EST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.44 | 14.44 | 14.10 | 14.44 | 14.44 | 0.28% | 6,516 |
| Nov 3, 2025 | 14.48 | 14.48 | 14.27 | 14.40 | 14.40 | 0.95% | 4,395 |
| Oct 31, 2025 | 14.50 | 14.50 | 14.27 | 14.27 | 14.27 | -0.59% | 1,421 |
| Oct 30, 2025 | 14.68 | 14.68 | 14.35 | 14.35 | 14.35 | -2.21% | 904 |
| Oct 29, 2025 | 14.69 | 14.69 | 14.68 | 14.68 | 14.68 | -0.91% | 1,705 |
| Oct 28, 2025 | 15.03 | 15.14 | 14.81 | 14.81 | 14.81 | -2.05% | 698 |
| Oct 27, 2025 | 15.13 | 15.13 | 15.12 | 15.12 | 15.12 | 2.86% | 2,808 |
| Oct 24, 2025 | 14.61 | 15.15 | 14.61 | 14.70 | 14.70 | -1.21% | 1,465 |
| Oct 23, 2025 | 14.57 | 14.88 | 14.57 | 14.88 | 14.88 | -0.80% | 1,855 |
| Oct 22, 2025 | 14.59 | 15.00 | 14.59 | 15.00 | 15.00 | 4.54% | 4,658 |
| Oct 21, 2025 | 14.64 | 14.64 | 14.11 | 14.35 | 14.35 | -2.06% | 9,777 |
| Oct 20, 2025 | 14.62 | 14.99 | 14.62 | 14.65 | 14.65 | 1.74% | 796 |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 285 |
| Oct 16, 2025 | 14.50 | 14.54 | 14.34 | 14.40 | 14.40 | -3.94% | 2,054 |
| Oct 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 304 |
| Oct 14, 2025 | 15.32 | 15.32 | 14.24 | 14.99 | 14.99 | 5.16% | 3,929 |
| Oct 13, 2025 | 14.29 | 14.29 | 14.14 | 14.26 | 14.26 | 1.82% | 2,586 |
| Oct 10, 2025 | 14.69 | 14.69 | 14.00 | 14.00 | 14.00 | -6.60% | 1,630 |
| Oct 9, 2025 | 14.87 | 14.99 | 14.87 | 14.99 | 14.99 | 0.38% | 599 |
| Oct 8, 2025 | 14.93 | 15.07 | 14.80 | 14.93 | 14.93 | -0.17% | 1,698 |
| Oct 7, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.17% | 488 |
| Oct 6, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.41% | 304 |
| Oct 3, 2025 | 15.05 | 15.05 | 14.93 | 14.93 | 14.93 | -2.83% | 924 |
| Oct 2, 2025 | 15.00 | 15.36 | 14.86 | 15.36 | 15.36 | 2.74% | 496 |
| Oct 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.50% | 808 |
| Sep 30, 2025 | 15.02 | 15.02 | 14.70 | 14.88 | 14.88 | -0.30% | 2,241 |
| Sep 29, 2025 | 14.82 | 14.92 | 14.82 | 14.92 | 14.92 | -0.59% | 1,105 |
| Sep 26, 2025 | 14.90 | 15.24 | 14.90 | 15.01 | 15.01 | 1.01% | 1,385 |
| Sep 25, 2025 | 15.35 | 15.35 | 14.86 | 14.86 | 14.86 | -1.41% | 1,671 |
| Sep 24, 2025 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | 0.03% | 784 |
| Sep 23, 2025 | 15.10 | 15.45 | 15.07 | 15.07 | 15.07 | 2.60% | 3,193 |
| Sep 22, 2025 | 14.87 | 15.16 | 14.67 | 14.68 | 14.68 | -1.34% | 3,159 |
| Sep 19, 2025 | 15.03 | 15.11 | 14.88 | 14.88 | 14.88 | -1.76% | 2,264 |
| Sep 18, 2025 | 15.03 | 15.15 | 14.95 | 15.15 | 15.15 | 1.13% | 1,442 |
| Sep 17, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.91% | 1,100 |
| Sep 16, 2025 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | -2.75% | 1,025 |
| Sep 15, 2025 | 15.26 | 15.51 | 15.15 | 15.27 | 15.27 | 2.02% | 5,091 |
| Sep 12, 2025 | 14.95 | 15.14 | 14.95 | 14.96 | 14.96 | -0.81% | 2,758 |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.15% | 1,141 |
| Sep 10, 2025 | 15.11 | 15.42 | 15.10 | 15.42 | 15.42 | 0.50% | 14,826 |
| Sep 9, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 274 |
| Sep 8, 2025 | 15.22 | 15.35 | 15.22 | 15.34 | 15.34 | 1.46% | 4,159 |
| Sep 5, 2025 | 14.94 | 15.14 | 14.94 | 15.12 | 15.12 | 1.75% | 907 |
| Sep 4, 2025 | 14.67 | 14.86 | 14.67 | 14.86 | 14.86 | -2.24% | 712 |
| Sep 3, 2025 | 14.86 | 15.20 | 14.86 | 15.20 | 15.20 | 0.66% | 26,135 |
| Sep 2, 2025 | 14.96 | 15.17 | 14.80 | 15.10 | 15.10 | 3.92% | 34,743 |
| Aug 29, 2025 | 14.50 | 14.53 | 14.18 | 14.53 | 14.53 | -1.66% | 7,911 |
| Aug 28, 2025 | 14.78 | 14.78 | 14.41 | 14.78 | 14.78 | 0.85% | 774 |
| Aug 27, 2025 | 14.99 | 14.99 | 14.65 | 14.65 | 14.65 | -3.43% | 343 |
| Aug 26, 2025 | 14.63 | 15.17 | 14.45 | 15.17 | 15.17 | 2.88% | 2,577 |