Skip to main content
logo
Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS · Delayed Price · Currency is USD
22.52
-1.70 (-7.02%)
Sep 8, 2026, 3:35 PM EST

YMHAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202622.5723.0722.5722.5722.57-6.83%4,621
Sep 4, 202624.1524.2224.1524.2224.22-0.74%1,441
Sep 3, 202624.0624.4023.9524.4024.403.70%4,279
Sep 2, 202622.9623.5322.9623.5323.53-2.04%8,395
Sep 1, 202623.4224.0223.4224.0224.021.07%8,143
Aug 31, 202623.7423.7723.5423.7723.77-1.29%1,628
Aug 28, 202623.8024.0823.8024.0824.081.71%4,487
Aug 27, 202623.9123.9123.5023.6723.67-1.88%14,291
Aug 26, 202624.1424.1423.9024.1224.12-3.31%611
Aug 25, 202624.9524.9524.9524.9524.950.77%27,902
Aug 24, 202624.1725.3924.1724.7624.761.48%7,669
Aug 21, 202624.4024.4024.1524.4024.402.31%2,325
Aug 20, 202624.2124.2123.7923.8523.851.32%340,675
Aug 19, 202623.7623.7623.3823.5423.54-4.00%1,554
Aug 17, 202623.6324.5223.6324.5224.52-0.65%2,758
Aug 14, 202624.5325.1424.5324.6824.683.18%1,308
Aug 13, 202623.6123.9223.5123.9223.92-0.01%32,998
Aug 12, 202624.1324.4823.9223.9223.92-0.38%967
Aug 11, 202623.9224.0223.8324.0224.02-0.58%734
Aug 10, 202624.1624.1624.1524.1624.165.07%1,448
Aug 7, 202623.8023.8022.9922.9922.99-4.98%10,330
Aug 6, 202623.1424.2023.1424.2024.207.06%2,536
Aug 5, 202622.2023.0022.2022.6022.6019.32%14,580
Aug 4, 202618.5618.9418.5618.9418.9414.52%13,082
Aug 3, 202616.8916.8916.5416.5416.54-1.85%1,048
Jul 31, 202617.2117.2116.8516.8516.85-1.32%1,187
Jul 30, 202617.5017.5017.0817.0817.08-0.67%2,483
Jul 29, 202617.1917.1917.1917.1917.196.90%2,780
Jul 28, 202616.1616.1615.9816.0816.08-0.50%7,350
Jul 27, 202616.5716.5716.0916.1616.164.09%24,315
Jul 24, 202615.3016.0015.3015.5315.53-1.52%2,978
Jul 23, 202615.7715.7715.7715.7715.77-1.50%828
Jul 22, 202616.0116.0116.0116.0116.01-1.63%1,746
Jul 21, 202616.2716.2715.5516.2716.273.50%5,214
Jul 20, 202615.9315.9315.7215.7215.723.01%1,295
Jul 17, 202615.6416.0215.2615.2615.26-1.90%2,364
Jul 16, 202615.5315.6015.5215.5615.562.61%7,238
Jul 15, 202615.7015.7015.1615.1615.160.40%11,807
Jul 14, 202615.0515.3815.0515.1015.10-2.74%1,075
Jul 13, 202615.7015.7015.4315.5315.53-1.18%8,306
Jul 10, 202615.7215.7215.3515.7115.712.95%3,716
Jul 9, 202614.7215.2614.7215.2615.26-1.80%2,204
Jul 8, 202615.0915.5715.0915.5415.54-1.65%10,758
Jul 7, 202615.9316.0015.8015.8015.801.12%34,295
Jul 6, 202615.6115.6315.6115.6315.630.10%2,393
Jul 2, 202615.2515.6115.2115.6115.611.63%9,461
Jul 1, 202615.1015.3614.7815.3615.36-0.13%13,645
Jun 30, 202615.3815.3815.1515.3815.38-0.71%3,336
Jun 29, 202615.4915.4915.4915.4915.49-1.84%696
Jun 26, 202615.7915.7915.7815.7815.780.45%647