Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,118.50
-15.00 (-1.32%)
Mar 13, 2026, 11:25 AM JST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,142.00 | 1,146.50 | 1,128.00 | 1,133.50 | 1,133.50 | -0.79% | 4,361,000 |
| Mar 11, 2026 | 1,134.00 | 1,152.50 | 1,132.00 | 1,142.50 | 1,142.50 | 1.20% | 4,894,000 |
| Mar 10, 2026 | 1,137.00 | 1,138.00 | 1,120.50 | 1,129.00 | 1,129.00 | 0.67% | 5,176,600 |
| Mar 9, 2026 | 1,104.00 | 1,133.50 | 1,100.00 | 1,121.50 | 1,121.50 | -2.22% | 7,542,800 |
| Mar 6, 2026 | 1,133.00 | 1,152.00 | 1,129.00 | 1,147.00 | 1,147.00 | 0.17% | 4,450,600 |
| Mar 5, 2026 | 1,162.50 | 1,165.50 | 1,142.50 | 1,145.00 | 1,145.00 | 1.10% | 5,878,200 |
| Mar 4, 2026 | 1,121.50 | 1,138.00 | 1,112.00 | 1,132.50 | 1,132.50 | -2.83% | 8,331,300 |
| Mar 3, 2026 | 1,200.00 | 1,210.50 | 1,159.50 | 1,165.50 | 1,165.50 | -3.04% | 6,427,300 |
| Mar 2, 2026 | 1,213.00 | 1,218.50 | 1,197.50 | 1,202.00 | 1,202.00 | -3.30% | 6,742,100 |
| Feb 27, 2026 | 1,231.00 | 1,246.00 | 1,221.50 | 1,243.00 | 1,243.00 | 1.64% | 8,627,800 |
| Feb 26, 2026 | 1,206.00 | 1,223.00 | 1,206.00 | 1,223.00 | 1,223.00 | 0.37% | 5,604,200 |
| Feb 25, 2026 | 1,210.00 | 1,227.50 | 1,200.50 | 1,218.50 | 1,218.50 | -0.12% | 6,466,300 |
| Feb 24, 2026 | 1,233.00 | 1,249.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.05% | 7,866,500 |
| Feb 20, 2026 | 1,238.00 | 1,241.00 | 1,203.00 | 1,233.00 | 1,233.00 | -2.14% | 10,628,500 |
| Feb 19, 2026 | 1,243.00 | 1,270.50 | 1,233.50 | 1,260.00 | 1,260.00 | 1.04% | 7,316,200 |
| Feb 18, 2026 | 1,259.50 | 1,259.50 | 1,236.00 | 1,247.00 | 1,247.00 | - | 7,002,600 |
| Feb 17, 2026 | 1,230.00 | 1,271.00 | 1,225.50 | 1,247.00 | 1,247.00 | 1.38% | 9,538,000 |
| Feb 16, 2026 | 1,215.00 | 1,255.00 | 1,198.00 | 1,230.00 | 1,230.00 | 3.80% | 15,529,100 |
| Feb 13, 2026 | 1,106.00 | 1,235.00 | 1,086.50 | 1,185.00 | 1,185.00 | 7.43% | 26,066,400 |
| Feb 12, 2026 | 1,100.00 | 1,105.00 | 1,087.00 | 1,103.00 | 1,103.00 | 1.43% | 11,261,600 |
| Feb 10, 2026 | 1,087.50 | 1,101.50 | 1,086.00 | 1,087.50 | 1,087.50 | - | 9,525,200 |
| Feb 9, 2026 | 1,107.00 | 1,108.00 | 1,075.50 | 1,087.50 | 1,087.50 | -0.91% | 11,516,300 |
| Feb 6, 2026 | 1,080.00 | 1,097.50 | 1,062.00 | 1,097.50 | 1,097.50 | 1.71% | 9,804,200 |
| Feb 5, 2026 | 1,080.00 | 1,089.50 | 1,070.50 | 1,079.00 | 1,079.00 | 1.74% | 10,153,800 |
| Feb 4, 2026 | 1,048.00 | 1,060.50 | 1,033.00 | 1,060.50 | 1,060.50 | 1.24% | 14,888,600 |
| Feb 3, 2026 | 1,049.00 | 1,057.00 | 1,033.50 | 1,047.50 | 1,047.50 | -10.09% | 34,741,000 |
| Feb 2, 2026 | 1,184.00 | 1,194.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.13% | 5,147,500 |
| Jan 30, 2026 | 1,164.00 | 1,169.50 | 1,153.00 | 1,163.50 | 1,163.50 | 1.13% | 6,670,700 |
| Jan 29, 2026 | 1,128.00 | 1,153.50 | 1,120.00 | 1,150.50 | 1,150.50 | 1.95% | 4,872,800 |
| Jan 28, 2026 | 1,132.50 | 1,141.00 | 1,126.00 | 1,128.50 | 1,128.50 | -1.95% | 7,453,300 |
| Jan 27, 2026 | 1,158.00 | 1,164.50 | 1,150.00 | 1,151.00 | 1,151.00 | -1.58% | 6,260,000 |
| Jan 26, 2026 | 1,174.00 | 1,177.50 | 1,157.00 | 1,169.50 | 1,169.50 | -2.74% | 9,157,800 |
| Jan 23, 2026 | 1,217.50 | 1,221.50 | 1,194.00 | 1,202.50 | 1,202.50 | -1.68% | 6,948,400 |
| Jan 22, 2026 | 1,229.50 | 1,243.50 | 1,220.00 | 1,223.00 | 1,223.00 | 0.45% | 5,411,300 |
| Jan 21, 2026 | 1,221.00 | 1,225.50 | 1,211.00 | 1,217.50 | 1,217.50 | -2.68% | 6,758,700 |
| Jan 20, 2026 | 1,247.50 | 1,254.00 | 1,239.50 | 1,251.00 | 1,251.00 | -0.40% | 4,570,700 |
| Jan 19, 2026 | 1,255.50 | 1,263.00 | 1,239.50 | 1,256.00 | 1,256.00 | -0.95% | 5,971,400 |
| Jan 16, 2026 | 1,266.50 | 1,280.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.86% | 4,372,400 |
| Jan 15, 2026 | 1,260.50 | 1,288.00 | 1,244.00 | 1,279.00 | 1,279.00 | 1.11% | 7,368,300 |
| Jan 14, 2026 | 1,258.50 | 1,269.00 | 1,248.00 | 1,265.00 | 1,265.00 | 0.92% | 7,146,700 |
| Jan 13, 2026 | 1,259.00 | 1,269.00 | 1,242.50 | 1,253.50 | 1,253.50 | 1.54% | 8,262,700 |
| Jan 9, 2026 | 1,233.00 | 1,254.50 | 1,227.00 | 1,234.50 | 1,234.50 | 2.62% | 12,327,500 |
| Jan 8, 2026 | 1,195.00 | 1,216.00 | 1,191.50 | 1,203.00 | 1,203.00 | 0.12% | 9,158,300 |
| Jan 7, 2026 | 1,178.00 | 1,208.00 | 1,173.50 | 1,201.50 | 1,201.50 | 1.74% | 10,885,400 |
| Jan 6, 2026 | 1,182.00 | 1,198.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.43% | 6,991,600 |
| Jan 5, 2026 | 1,170.50 | 1,179.00 | 1,165.00 | 1,176.00 | 1,176.00 | 1.42% | 6,813,400 |
| Dec 30, 2025 | 1,165.00 | 1,168.50 | 1,158.00 | 1,159.50 | 1,159.50 | -0.90% | 5,329,900 |
| Dec 29, 2025 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.68% | 8,241,400 |
| Dec 26, 2025 | 1,200.00 | 1,200.00 | 1,188.50 | 1,190.00 | 1,165.00 | -0.54% | 9,693,300 |
| Dec 25, 2025 | 1,195.00 | 1,200.00 | 1,188.50 | 1,196.50 | 1,171.36 | 0.93% | 5,399,600 |