Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,332.50
-10.50 (-0.78%)
Aug 3, 2026, 3:30 PM JST
Yamaha Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,329.00 | 1,359.50 | 1,311.50 | 1,343.00 | 1,343.00 | -3.31% | 6,636,900 |
| Jul 30, 2026 | 1,411.00 | 1,415.00 | 1,375.00 | 1,389.00 | 1,389.00 | -1.42% | 6,481,600 |
| Jul 29, 2026 | 1,379.00 | 1,412.00 | 1,356.50 | 1,409.00 | 1,409.00 | 5.15% | 12,130,700 |
| Jul 28, 2026 | 1,329.50 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.98% | 6,573,500 |
| Jul 27, 2026 | 1,299.00 | 1,327.00 | 1,291.50 | 1,327.00 | 1,327.00 | 3.83% | 6,339,000 |
| Jul 24, 2026 | 1,272.00 | 1,287.50 | 1,267.50 | 1,278.00 | 1,278.00 | -1.54% | 3,938,400 |
| Jul 23, 2026 | 1,309.50 | 1,312.00 | 1,283.50 | 1,298.00 | 1,298.00 | -0.88% | 5,062,700 |
| Jul 22, 2026 | 1,280.00 | 1,309.50 | 1,279.00 | 1,309.50 | 1,309.50 | 1.24% | 5,397,500 |
| Jul 21, 2026 | 1,275.50 | 1,312.50 | 1,275.50 | 1,293.50 | 1,293.50 | 1.57% | 5,138,000 |
| Jul 17, 2026 | 1,279.00 | 1,283.50 | 1,254.00 | 1,273.50 | 1,273.50 | -0.62% | 6,710,500 |
| Jul 16, 2026 | 1,250.00 | 1,289.50 | 1,247.50 | 1,281.50 | 1,281.50 | 1.83% | 5,893,600 |
| Jul 15, 2026 | 1,249.00 | 1,259.00 | 1,247.00 | 1,258.50 | 1,258.50 | 1.12% | 4,474,600 |
| Jul 14, 2026 | 1,237.50 | 1,253.00 | 1,237.00 | 1,244.50 | 1,244.50 | 0.48% | 4,280,400 |
| Jul 13, 2026 | 1,252.50 | 1,254.00 | 1,231.50 | 1,238.50 | 1,238.50 | -0.40% | 4,032,400 |
| Jul 10, 2026 | 1,246.00 | 1,248.00 | 1,229.00 | 1,243.50 | 1,243.50 | 0.97% | 4,560,700 |
| Jul 9, 2026 | 1,245.00 | 1,245.50 | 1,231.50 | 1,231.50 | 1,231.50 | -1.44% | 3,617,000 |
| Jul 8, 2026 | 1,273.50 | 1,278.50 | 1,246.50 | 1,249.50 | 1,249.50 | -2.61% | 5,160,200 |
| Jul 7, 2026 | 1,280.00 | 1,287.00 | 1,271.00 | 1,283.00 | 1,283.00 | 0.71% | 6,587,300 |
| Jul 6, 2026 | 1,261.00 | 1,279.50 | 1,256.00 | 1,274.00 | 1,274.00 | 2.00% | 5,232,000 |
| Jul 3, 2026 | 1,250.00 | 1,260.00 | 1,238.00 | 1,249.00 | 1,249.00 | 1.26% | 5,638,400 |
| Jul 2, 2026 | 1,216.50 | 1,241.50 | 1,207.50 | 1,233.50 | 1,233.50 | 1.40% | 6,976,800 |
| Jul 1, 2026 | 1,232.00 | 1,236.00 | 1,206.50 | 1,216.50 | 1,216.50 | -0.94% | 4,233,700 |
| Jun 30, 2026 | 1,224.00 | 1,236.50 | 1,215.00 | 1,228.00 | 1,228.00 | 0.33% | 5,898,600 |
| Jun 29, 2026 | 1,220.00 | 1,233.00 | 1,213.50 | 1,224.00 | 1,224.00 | -0.89% | 7,660,000 |
| Jun 26, 2026 | 1,240.50 | 1,260.00 | 1,238.00 | 1,260.00 | 1,235.00 | 1.41% | 7,794,800 |
| Jun 25, 2026 | 1,231.00 | 1,250.00 | 1,227.00 | 1,242.50 | 1,217.85 | 1.59% | 4,847,600 |
| Jun 24, 2026 | 1,224.00 | 1,234.00 | 1,214.00 | 1,223.00 | 1,198.73 | -0.08% | 4,494,200 |
| Jun 23, 2026 | 1,245.00 | 1,259.00 | 1,224.00 | 1,224.00 | 1,199.71 | -1.45% | 5,957,000 |
| Jun 22, 2026 | 1,245.00 | 1,245.00 | 1,227.50 | 1,242.00 | 1,217.36 | 0.40% | 5,355,700 |
| Jun 19, 2026 | 1,229.00 | 1,246.00 | 1,221.50 | 1,237.00 | 1,212.46 | 1.48% | 8,255,900 |
| Jun 18, 2026 | 1,225.00 | 1,228.00 | 1,215.00 | 1,219.00 | 1,194.81 | -0.81% | 5,120,800 |
| Jun 17, 2026 | 1,225.00 | 1,237.50 | 1,223.00 | 1,229.00 | 1,204.62 | 0.61% | 4,577,900 |
| Jun 16, 2026 | 1,231.00 | 1,232.00 | 1,210.00 | 1,221.50 | 1,197.26 | -0.85% | 4,881,300 |
| Jun 15, 2026 | 1,227.50 | 1,251.50 | 1,215.00 | 1,232.00 | 1,207.56 | 3.40% | 7,227,000 |
| Jun 12, 2026 | 1,198.00 | 1,204.00 | 1,182.00 | 1,191.50 | 1,167.86 | -0.71% | 7,042,900 |
| Jun 11, 2026 | 1,200.00 | 1,200.50 | 1,184.00 | 1,200.00 | 1,176.19 | -1.60% | 5,773,900 |
| Jun 10, 2026 | 1,222.00 | 1,228.00 | 1,207.50 | 1,219.50 | 1,195.30 | -1.22% | 5,277,500 |
| Jun 9, 2026 | 1,243.00 | 1,254.00 | 1,218.00 | 1,234.50 | 1,210.01 | 1.15% | 6,231,700 |
| Jun 8, 2026 | 1,216.00 | 1,241.50 | 1,209.00 | 1,220.50 | 1,196.28 | -0.29% | 5,626,100 |
| Jun 5, 2026 | 1,249.00 | 1,254.00 | 1,218.00 | 1,224.00 | 1,199.71 | -2.51% | 5,273,300 |
| Jun 4, 2026 | 1,269.00 | 1,281.50 | 1,249.50 | 1,255.50 | 1,230.59 | -2.03% | 4,527,500 |
| Jun 3, 2026 | 1,264.50 | 1,289.00 | 1,259.00 | 1,281.50 | 1,256.07 | 0.99% | 4,592,300 |
| Jun 2, 2026 | 1,263.00 | 1,275.00 | 1,250.50 | 1,269.00 | 1,243.82 | -0.74% | 5,053,800 |
| Jun 1, 2026 | 1,301.00 | 1,302.00 | 1,266.50 | 1,278.50 | 1,253.13 | -2.48% | 6,039,000 |
| May 29, 2026 | 1,282.00 | 1,315.00 | 1,281.50 | 1,311.00 | 1,284.99 | 3.35% | 15,522,700 |
| May 28, 2026 | 1,269.50 | 1,277.00 | 1,248.50 | 1,268.50 | 1,243.33 | 1.72% | 8,273,400 |
| May 27, 2026 | 1,228.00 | 1,250.50 | 1,217.50 | 1,247.00 | 1,222.26 | 1.71% | 7,542,500 |
| May 26, 2026 | 1,203.00 | 1,228.00 | 1,189.50 | 1,226.00 | 1,201.67 | 1.07% | 8,147,100 |
| May 25, 2026 | 1,232.50 | 1,235.00 | 1,206.00 | 1,213.00 | 1,188.93 | -1.30% | 7,516,400 |
| May 22, 2026 | 1,257.50 | 1,261.00 | 1,229.00 | 1,229.00 | 1,204.62 | -2.73% | 8,124,500 |