Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS · Delayed Price · Currency is USD
14.69
-0.74 (-4.80%)
Oct 10, 2025, 3:57 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.40 | 14.75 | 14.75 | 2.97% | 2,313 |
| Aug 22, 2025 | 14.43 | 14.77 | 14.32 | 14.32 | 14.32 | -1.41% | 900 |
| Aug 21, 2025 | 14.82 | 14.82 | 14.17 | 14.53 | 14.53 | -0.03% | 9,278 |
| Aug 20, 2025 | 14.57 | 14.71 | 14.53 | 14.53 | 14.53 | -2.96% | 2,650 |
| Aug 19, 2025 | 15.02 | 15.11 | 14.85 | 14.97 | 14.97 | 2.60% | 5,743 |
| Aug 18, 2025 | 14.95 | 14.95 | 14.53 | 14.59 | 14.59 | -0.59% | 1,537 |
| Aug 15, 2025 | 14.44 | 14.68 | 14.44 | 14.68 | 14.68 | 0.15% | 14,750 |
| Aug 14, 2025 | 14.73 | 14.88 | 14.66 | 14.66 | 14.66 | -1.16% | 1,611 |
| Aug 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.77% | 900 |
| Aug 12, 2025 | 14.78 | 14.78 | 14.43 | 14.43 | 14.43 | -2.26% | 685 |
| Aug 11, 2025 | 14.60 | 14.76 | 14.60 | 14.76 | 14.76 | -1.64% | 1,699 |
| Aug 8, 2025 | 14.68 | 15.01 | 14.45 | 15.01 | 15.01 | 4.60% | 4,458 |
| Aug 7, 2025 | 13.99 | 14.35 | 13.69 | 14.35 | 14.35 | 3.31% | 2,212 |
| Aug 6, 2025 | 14.24 | 14.24 | 13.89 | 13.89 | 13.89 | 1.46% | 4,637 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.69 | 13.69 | 13.69 | -7.56% | 2,968 |
| Aug 4, 2025 | 14.71 | 14.90 | 14.54 | 14.81 | 14.81 | -0.87% | 2,498 |
| Aug 1, 2025 | 14.60 | 14.94 | 14.42 | 14.94 | 14.94 | 0.07% | 1,376 |