Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS
· Delayed Price · Currency is USD
15.42
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 15.99 | 16.39 | 15.99 | 16.00 | 16.00 | - | 2,879 |
| Mar 25, 2025 | 16.00 | 16.55 | 16.00 | 16.00 | 16.00 | 0.63% | 1,852 |
| Mar 24, 2025 | 16.25 | 16.27 | 15.87 | 15.90 | 15.90 | 1.66% | 2,208 |
| Mar 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.62% | 796 |
| Mar 20, 2025 | 16.72 | 16.72 | 16.06 | 16.06 | 16.06 | -3.25% | 1,977 |
| Mar 19, 2025 | 16.62 | 16.62 | 16.56 | 16.60 | 16.60 | 0.27% | 849 |
| Mar 18, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 3.47% | 506 |
| Mar 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.37% | 706 |
| Mar 14, 2025 | 15.64 | 16.06 | 15.64 | 16.06 | 16.06 | 2.16% | 13,895 |
| Mar 13, 2025 | 16.10 | 16.10 | 15.72 | 15.72 | 15.72 | -1.81% | 1,306 |
| Mar 12, 2025 | 16.00 | 16.38 | 16.00 | 16.01 | 16.01 | -1.05% | 2,293 |
| Mar 11, 2025 | 16.25 | 16.57 | 16.18 | 16.18 | 16.18 | -1.22% | 1,506 |
| Mar 10, 2025 | 16.13 | 16.38 | 15.97 | 16.38 | 16.38 | 1.55% | 2,428 |
| Mar 7, 2025 | 16.12 | 16.90 | 16.12 | 16.13 | 16.13 | 3.13% | 2,273 |
| Mar 6, 2025 | 16.14 | 16.14 | 15.64 | 15.64 | 15.64 | -1.39% | 1,996 |
| Mar 5, 2025 | 16.30 | 16.40 | 15.86 | 15.86 | 15.86 | -2.73% | 941 |
| Mar 4, 2025 | 16.13 | 16.49 | 16.13 | 16.31 | 16.31 | 4.25% | 2,149 |
| Mar 3, 2025 | 15.95 | 16.34 | 15.64 | 15.64 | 15.64 | -5.58% | 2,346 |
| Feb 28, 2025 | 16.04 | 16.57 | 16.04 | 16.57 | 16.57 | -2.27% | 1,660 |
| Feb 27, 2025 | 16.80 | 17.24 | 16.80 | 16.95 | 16.95 | 4.18% | 2,802 |
| Feb 26, 2025 | 16.71 | 16.71 | 16.27 | 16.27 | 16.27 | -4.07% | 1,138 |
| Feb 25, 2025 | 16.54 | 16.96 | 16.54 | 16.96 | 16.96 | 1.74% | 1,390 |
| Feb 24, 2025 | 15.83 | 16.67 | 15.83 | 16.67 | 16.67 | 5.31% | 2,853 |
| Feb 21, 2025 | 16.40 | 16.40 | 15.83 | 15.83 | 15.83 | 1.21% | 2,663 |
| Feb 20, 2025 | 15.63 | 16.01 | 15.63 | 15.64 | 15.64 | -1.51% | 868 |
| Feb 19, 2025 | 15.77 | 16.18 | 15.38 | 15.88 | 15.88 | 2.25% | 2,665 |
| Feb 18, 2025 | 15.51 | 15.90 | 15.51 | 15.53 | 15.53 | -2.20% | 3,843 |
| Feb 14, 2025 | 15.72 | 15.88 | 15.71 | 15.88 | 15.88 | 1.37% | 2,244 |
| Feb 13, 2025 | 15.67 | 15.67 | 15.59 | 15.67 | 15.67 | 0.87% | 1,084 |
| Feb 12, 2025 | 15.27 | 15.53 | 15.23 | 15.53 | 15.53 | -4.61% | 1,039 |
| Feb 11, 2025 | 15.90 | 16.28 | 15.90 | 16.28 | 16.28 | 0.25% | 1,892 |