Yamaha Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.82	13.86	13.48	13.48	13.48	-3.92%	3,508
Mar 19, 2026	13.83	14.03	13.68	14.03	14.03	-0.28%	6,155
Mar 18, 2026	14.07	14.08	13.83	14.07	14.07	0.64%	11,460
Mar 17, 2026	13.96	13.98	13.90	13.98	13.98	1.08%	1,501
Mar 16, 2026	13.96	13.96	13.83	13.83	13.83	-0.50%	3,532
Mar 13, 2026	14.04	14.10	13.90	13.90	13.90	-3.36%	12,526
Mar 12, 2026	14.64	14.64	14.30	14.38	14.38	-2.08%	27,177
Mar 11, 2026	14.50	14.69	14.14	14.69	14.69	2.69%	1,910
Mar 10, 2026	14.36	14.52	14.31	14.31	14.31	0.10%	1,887
Mar 9, 2026	14.13	14.29	13.99	14.29	14.29	-1.54%	14,719
Mar 6, 2026	14.50	14.51	14.12	14.51	14.51	-1.02%	1,934
Mar 5, 2026	14.78	14.83	14.50	14.66	14.66	-1.36%	6,352
Mar 4, 2026	14.87	15.22	14.87	14.87	14.87	1.61%	2,501
Mar 3, 2026	14.45	14.65	13.99	14.63	14.63	-2.66%	6,522
Mar 2, 2026	15.03	15.03	15.03	15.03	15.03	-5.32%	1,606
Feb 27, 2026	15.88	16.05	15.85	15.88	15.88	0.09%	2,046
Feb 26, 2026	15.71	15.96	15.67	15.86	15.86	0.44%	1,972
Feb 25, 2026	15.99	15.99	15.74	15.79	15.79	-	2,353
Feb 24, 2026	15.79	15.79	15.79	15.79	15.79	-0.54%	36,862
Feb 23, 2026	15.88	16.00	15.88	15.88	15.88	0.47%	1,267
Feb 20, 2026	16.21	16.21	15.80	15.80	15.80	-3.66%	1,464
Feb 19, 2026	16.11	16.40	15.71	16.40	16.40	1.55%	4,859
Feb 18, 2026	15.98	16.16	15.98	16.15	16.15	0.37%	11,520
Feb 17, 2026	16.28	16.28	15.90	16.09	16.09	4.14%	2,275
Feb 13, 2026	15.51	15.52	15.11	15.45	15.45	7.11%	28,423
Feb 12, 2026	14.26	14.59	14.26	14.43	14.43	-0.10%	4,446
Feb 11, 2026	14.14	14.44	14.14	14.44	14.44	3.22%	4,900
Feb 10, 2026	14.00	14.00	13.99	13.99	13.99	-1.34%	35,369
Feb 9, 2026	14.02	14.18	13.85	14.18	14.18	0.57%	11,795
Feb 6, 2026	13.84	14.22	13.84	14.10	14.10	3.75%	6,033
Feb 5, 2026	13.76	13.81	13.59	13.59	13.59	0.67%	22,587
Feb 4, 2026	13.52	13.59	13.20	13.50	13.50	1.98%	9,900
Feb 3, 2026	13.37	13.56	13.05	13.24	13.24	-2.52%	4,436
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