Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,097.50
+4.50 (0.41%)
Aug 26, 2025, 3:30 PM JST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,092.00 | 1,102.50 | 1,087.00 | 1,093.00 | 1,093.00 | 0.74% | 4,160,400 |
| Aug 22, 2025 | 1,075.50 | 1,085.00 | 1,071.50 | 1,085.00 | 1,085.00 | 0.93% | 2,810,100 |
| Aug 21, 2025 | 1,090.00 | 1,092.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 4,251,000 |
| Aug 20, 2025 | 1,117.50 | 1,127.50 | 1,088.00 | 1,090.00 | 1,090.00 | -1.58% | 5,581,000 |
| Aug 19, 2025 | 1,102.50 | 1,114.00 | 1,096.00 | 1,107.50 | 1,107.50 | 0.73% | 3,870,300 |
| Aug 18, 2025 | 1,091.50 | 1,104.50 | 1,090.00 | 1,099.50 | 1,099.50 | 1.20% | 3,885,300 |
| Aug 15, 2025 | 1,084.00 | 1,089.00 | 1,080.50 | 1,086.50 | 1,086.50 | 0.88% | 3,218,300 |
| Aug 14, 2025 | 1,097.50 | 1,105.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.87% | 5,098,500 |
| Aug 13, 2025 | 1,108.00 | 1,114.50 | 1,097.50 | 1,097.50 | 1,097.50 | 0.09% | 5,152,900 |
| Aug 12, 2025 | 1,090.00 | 1,104.50 | 1,088.00 | 1,096.50 | 1,096.50 | 1.53% | 5,814,100 |
| Aug 8, 2025 | 1,062.00 | 1,083.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2.18% | 6,584,400 |
| Aug 7, 2025 | 1,055.00 | 1,063.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.05% | 6,062,900 |
| Aug 6, 2025 | 1,039.00 | 1,064.50 | 1,035.50 | 1,056.50 | 1,056.50 | 2.87% | 11,939,700 |
| Aug 5, 2025 | 1,089.00 | 1,122.00 | 1,022.00 | 1,027.00 | 1,027.00 | -5.56% | 22,804,500 |
| Aug 4, 2025 | 1,088.00 | 1,091.00 | 1,079.00 | 1,087.50 | 1,087.50 | -2.03% | 6,643,200 |
| 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 |