Skip to main content
/
Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS · Delayed Price · Currency is USD
15.09
+0.17 (1.17%)
Jun 11, 2025, 8:00 PM EDT

Yamaha Motor Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 18, 2008→Jun 12, 2025Max ▾20092010201120122013201420152016201720182019202120222023202420252010​20102012​20122014​20142016​20162018​20182022​20222024​202405.0010.0015.0020.0025.0015.09

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202514.9415.1014.7715.0915.091.17%2,326
Jun 11, 202515.2115.2414.8114.9214.92-0.96%2,688
Jun 10, 202514.9215.3514.9215.0615.061.01%2,008
Jun 9, 202515.0315.3314.9014.9114.91-0.80%2,631
Jun 6, 202515.0315.0315.0315.0315.030.23%485
Jun 5, 202514.8815.1614.7715.0015.000.18%1,552
Jun 4, 202514.9714.9714.9714.9714.97-12,189
Jun 3, 202515.7615.7614.9714.9714.97-3.79%1,605
Jun 2, 202515.5615.5615.5615.5615.56-1.09%511
May 30, 202515.2715.7615.0215.7315.735.54%2,184
May 29, 202515.1515.1514.7714.9114.91-0.60%1,740
May 28, 202515.1715.1714.8215.0015.00-1.15%1,170
May 27, 202515.1115.4314.7815.1715.172.62%1,596
May 23, 202515.0115.0114.6214.7814.78-0.65%1,635
May 22, 202514.7514.8814.7514.8814.88-1.00%934
May 21, 202515.3715.3714.8515.0315.030.27%1,888
May 20, 202514.8115.1614.8114.9914.990.17%10,722
May 19, 202514.8615.1014.8614.9614.962.75%2,060
May 16, 202514.7214.7414.3914.5614.560.27%6,506
May 15, 202514.2814.5214.2814.5214.520.90%1,404
May 14, 202514.4314.4314.4014.4014.40-1.81%1,490
May 13, 202515.2616.2114.4414.6614.66-4.87%8,044
May 12, 202515.9115.9115.2015.4115.41-0.80%2,371
May 9, 202515.7115.7415.5415.5415.540.21%1,904
May 8, 202515.6715.7115.4815.5015.50-0.19%3,493
May 7, 202515.5315.5315.3415.5315.53-2.06%799
May 6, 202515.9115.9115.8615.8615.86-2.82%936
May 5, 202515.9616.3215.7716.3216.323.62%8,457
May 2, 202515.7515.7515.3915.7515.75-3.73%1,155
May 1, 202515.8016.3615.8016.3616.366.42%548
Apr 30, 202515.4415.6515.2815.3715.37-2.79%1,891
Apr 29, 202515.5815.8215.5815.8215.820.67%1,062
Apr 28, 202515.6816.0615.6815.7115.714.14%2,801
Apr 25, 202515.0915.0915.0915.0915.09-891
Apr 24, 202515.3315.3515.0915.0915.09-2.17%1,938
Apr 23, 202515.1615.4215.1615.4215.422.07%450
Apr 22, 202515.1015.6615.1015.1115.11-3.65%1,476
Apr 21, 202515.3115.6815.1315.6815.682.55%3,461
Apr 17, 202514.9915.3014.9915.2915.296.11%1,768
Apr 16, 202515.2615.3014.4114.4114.41-6.54%17,157
Apr 15, 202515.4115.5415.3015.4215.420.05%2,121
Apr 14, 202514.9015.4214.5915.4115.412.17%4,542
Apr 11, 202514.8515.3914.8115.0815.080.82%3,573
Apr 10, 202514.9115.3214.2814.9614.96-2.54%5,440
Apr 9, 202513.5515.3513.3215.3515.3520.11%4,394
Apr 8, 202514.1314.9412.7812.7812.78-4.72%10,537
Apr 7, 202514.0014.2213.1413.4113.41-3.68%10,380
Apr 4, 202514.0314.3413.6613.9313.93-8.69%4,144
Apr 3, 202515.3215.4815.2415.2515.25-2.77%2,671
Apr 2, 202515.7715.9015.6815.6815.680.35%635