Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,087.50
-22.50 (-2.03%)
Aug 4, 2025, 3:30 PM JST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,107.50 | 1,116.00 | 1,105.50 | 1,110.00 | 1,110.00 | 1.51% | 4,010,900 |
| Jul 31, 2025 | 1,101.50 | 1,102.50 | 1,090.00 | 1,093.50 | 1,093.50 | -0.86% | 5,837,600 |
| Jul 30, 2025 | 1,096.50 | 1,108.50 | 1,092.00 | 1,103.00 | 1,103.00 | 0.36% | 22,804,100 |
| Jul 29, 2025 | 1,116.00 | 1,118.50 | 1,094.50 | 1,099.00 | 1,099.00 | -2.92% | 6,025,000 |
| Jul 28, 2025 | 1,119.00 | 1,133.00 | 1,118.00 | 1,132.00 | 1,132.00 | 1.34% | 3,445,000 |
| Jul 25, 2025 | 1,137.00 | 1,138.50 | 1,116.50 | 1,117.00 | 1,117.00 | -3.04% | 6,028,200 |
| Jul 24, 2025 | 1,151.00 | 1,158.50 | 1,145.00 | 1,152.00 | 1,152.00 | -0.22% | 7,492,800 |
| Jul 23, 2025 | 1,112.50 | 1,158.00 | 1,095.50 | 1,154.50 | 1,154.50 | 9.43% | 21,832,900 |
| Jul 22, 2025 | 1,059.00 | 1,062.50 | 1,048.50 | 1,055.00 | 1,055.00 | -0.28% | 5,014,000 |
| Jul 18, 2025 | 1,064.00 | 1,066.00 | 1,055.50 | 1,058.00 | 1,058.00 | -0.38% | 3,520,400 |
| Jul 17, 2025 | 1,058.50 | 1,064.50 | 1,052.50 | 1,062.00 | 1,062.00 | -0.23% | 4,251,600 |
| Jul 16, 2025 | 1,083.00 | 1,083.50 | 1,064.50 | 1,064.50 | 1,064.50 | -1.62% | 4,159,700 |
| Jul 15, 2025 | 1,080.00 | 1,089.00 | 1,075.50 | 1,082.00 | 1,082.00 | 0.23% | 3,411,000 |
| Jul 14, 2025 | 1,087.00 | 1,093.50 | 1,078.00 | 1,079.50 | 1,079.50 | 0.28% | 4,718,700 |
| Jul 11, 2025 | 1,072.50 | 1,082.50 | 1,062.50 | 1,076.50 | 1,076.50 | 1.70% | 5,542,100 |
| Jul 10, 2025 | 1,068.50 | 1,070.00 | 1,056.00 | 1,058.50 | 1,058.50 | -1.63% | 6,038,500 |
| Jul 9, 2025 | 1,075.00 | 1,082.50 | 1,066.50 | 1,076.00 | 1,076.00 | 1.37% | 5,203,500 |
| Jul 8, 2025 | 1,056.50 | 1,067.00 | 1,055.50 | 1,061.50 | 1,061.50 | 0.47% | 5,207,400 |
| Jul 7, 2025 | 1,084.00 | 1,092.00 | 1,056.50 | 1,056.50 | 1,056.50 | -2.49% | 5,028,100 |
| Jul 4, 2025 | 1,085.00 | 1,089.50 | 1,076.50 | 1,083.50 | 1,083.50 | -0.09% | 3,477,700 |
| Jul 3, 2025 | 1,070.00 | 1,087.00 | 1,060.00 | 1,084.50 | 1,084.50 | 1.64% | 5,656,300 |
| Jul 2, 2025 | 1,060.50 | 1,067.00 | 1,050.50 | 1,067.00 | 1,067.00 | 0.09% | 5,329,800 |
| Jul 1, 2025 | 1,071.50 | 1,074.50 | 1,061.50 | 1,066.00 | 1,066.00 | -1.25% | 4,207,000 |
| Jun 30, 2025 | 1,081.00 | 1,084.00 | 1,072.00 | 1,079.50 | 1,079.50 | 0.42% | 5,942,300 |
| Jun 27, 2025 | 1,071.00 | 1,082.00 | 1,064.50 | 1,075.00 | 1,075.00 | -0.09% | 14,034,000 |
| Jun 26, 2025 | 1,070.50 | 1,082.50 | 1,070.00 | 1,076.00 | 1,051.00 | -0.14% | 6,580,100 |
| Jun 25, 2025 | 1,082.50 | 1,082.50 | 1,067.00 | 1,077.50 | 1,052.47 | 0.14% | 4,619,000 |
| Jun 24, 2025 | 1,088.00 | 1,089.00 | 1,076.00 | 1,076.00 | 1,051.00 | -0.23% | 4,444,800 |
| Jun 23, 2025 | 1,085.00 | 1,088.50 | 1,066.50 | 1,078.50 | 1,053.44 | -0.23% | 5,037,300 |
| Jun 20, 2025 | 1,094.00 | 1,095.50 | 1,081.00 | 1,081.00 | 1,055.88 | -0.92% | 9,043,200 |
| Jun 19, 2025 | 1,102.00 | 1,110.00 | 1,088.00 | 1,091.00 | 1,065.65 | -0.95% | 6,125,600 |
| Jun 18, 2025 | 1,089.00 | 1,107.00 | 1,088.50 | 1,101.50 | 1,075.91 | 1.06% | 5,862,200 |
| Jun 17, 2025 | 1,087.00 | 1,090.50 | 1,083.50 | 1,090.00 | 1,064.67 | 0.51% | 2,917,800 |
| Jun 16, 2025 | 1,088.00 | 1,089.50 | 1,082.00 | 1,084.50 | 1,059.30 | 0.84% | 3,557,500 |
| Jun 13, 2025 | 1,087.00 | 1,087.00 | 1,074.00 | 1,075.50 | 1,050.51 | -1.15% | 6,984,400 |
| Jun 12, 2025 | 1,095.50 | 1,099.00 | 1,086.00 | 1,088.00 | 1,062.72 | -0.78% | 4,564,200 |
| Jun 11, 2025 | 1,094.50 | 1,101.50 | 1,093.00 | 1,096.50 | 1,071.02 | 0.73% | 4,205,000 |
| Jun 10, 2025 | 1,090.00 | 1,092.50 | 1,084.00 | 1,088.50 | 1,063.21 | 0.74% | 4,087,100 |
| Jun 9, 2025 | 1,082.00 | 1,085.00 | 1,077.00 | 1,080.50 | 1,055.40 | 0.23% | 3,041,700 |
| Jun 6, 2025 | 1,071.00 | 1,081.50 | 1,071.00 | 1,078.00 | 1,052.95 | 1.03% | 3,430,400 |
| Jun 5, 2025 | 1,080.00 | 1,083.50 | 1,067.00 | 1,067.00 | 1,042.21 | -1.75% | 5,628,200 |
| Jun 4, 2025 | 1,098.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,060.77 | -0.09% | 4,050,100 |
| Jun 3, 2025 | 1,087.00 | 1,092.50 | 1,080.50 | 1,087.00 | 1,061.74 | -0.37% | 3,894,400 |
| Jun 2, 2025 | 1,110.00 | 1,111.50 | 1,087.00 | 1,091.00 | 1,065.65 | -1.71% | 5,127,900 |
| May 30, 2025 | 1,100.00 | 1,120.00 | 1,095.50 | 1,110.00 | 1,084.21 | -0.13% | 11,255,400 |
| May 29, 2025 | 1,095.00 | 1,121.50 | 1,093.00 | 1,111.50 | 1,085.68 | 1.79% | 4,917,500 |
| May 28, 2025 | 1,102.00 | 1,104.00 | 1,090.50 | 1,092.00 | 1,066.63 | 0.65% | 4,218,000 |
| May 27, 2025 | 1,072.50 | 1,086.00 | 1,072.50 | 1,085.00 | 1,059.79 | 0.93% | 2,475,000 |
| May 26, 2025 | 1,072.00 | 1,082.50 | 1,070.00 | 1,075.00 | 1,050.02 | 0.28% | 3,288,900 |
| May 23, 2025 | 1,074.50 | 1,078.50 | 1,070.00 | 1,072.00 | 1,047.09 | 0.66% | 3,680,600 |