Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS · Delayed Price · Currency is USD
15.47
-0.05 (-0.32%)
Sep 18, 2025, 12:45 PM EDT
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 14.89 | 14.93 | 14.37 | 14.93 | 14.93 | 1.70% | 1,234 |
| Jul 30, 2025 | 14.68 | 15.22 | 14.68 | 14.68 | 14.68 | -1.21% | 2,888 |
| Jul 29, 2025 | 14.80 | 15.15 | 14.62 | 14.86 | 14.86 | -0.79% | 2,158 |
| Jul 28, 2025 | 14.87 | 15.50 | 14.87 | 14.98 | 14.98 | -0.61% | 1,021 |
| Jul 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.86% | 582 |
| Jul 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 192 |
| Jul 23, 2025 | 15.50 | 15.53 | 15.33 | 15.51 | 15.51 | 6.99% | 1,610 |
| Jul 22, 2025 | 14.04 | 14.50 | 13.93 | 14.50 | 14.50 | 1.54% | 6,387 |
| Jul 21, 2025 | 14.29 | 14.66 | 14.10 | 14.28 | 14.28 | 0.78% | 2,618 |
| Jul 18, 2025 | 14.28 | 14.28 | 14.02 | 14.17 | 14.17 | 0.14% | 1,275 |
| Jul 17, 2025 | 14.33 | 14.33 | 13.89 | 14.15 | 14.15 | -3.41% | 2,595 |
| Jul 16, 2025 | 14.12 | 14.65 | 14.12 | 14.65 | 14.65 | 0.14% | 884 |
| Jul 15, 2025 | 14.46 | 14.63 | 14.46 | 14.63 | 14.63 | 0.21% | 882 |
| Jul 14, 2025 | 14.61 | 14.71 | 14.60 | 14.60 | 14.60 | 0.41% | 2,079 |
| Jul 11, 2025 | 14.37 | 14.55 | 14.20 | 14.54 | 14.54 | 1.76% | 2,686 |
| Jul 10, 2025 | 14.29 | 14.56 | 14.29 | 14.29 | 14.29 | -0.73% | 1,574 |