Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,269.00
-9.50 (-0.74%)
Jun 2, 2026, 3:30 PM JST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,301.00 | 1,302.00 | 1,266.50 | 1,278.50 | 1,278.50 | -2.48% | 6,039,000 |
| May 29, 2026 | 1,282.00 | 1,315.00 | 1,281.50 | 1,311.00 | 1,311.00 | 3.35% | 15,522,700 |
| May 28, 2026 | 1,269.50 | 1,277.00 | 1,248.50 | 1,268.50 | 1,268.50 | 1.72% | 8,273,400 |
| May 27, 2026 | 1,228.00 | 1,250.50 | 1,217.50 | 1,247.00 | 1,247.00 | 1.71% | 7,542,500 |
| May 26, 2026 | 1,203.00 | 1,228.00 | 1,189.50 | 1,226.00 | 1,226.00 | 1.07% | 8,147,100 |
| May 25, 2026 | 1,232.50 | 1,235.00 | 1,206.00 | 1,213.00 | 1,213.00 | -1.30% | 7,516,400 |
| May 22, 2026 | 1,257.50 | 1,261.00 | 1,229.00 | 1,229.00 | 1,229.00 | -2.73% | 8,124,500 |
| May 21, 2026 | 1,250.00 | 1,267.00 | 1,242.50 | 1,263.50 | 1,263.50 | 3.44% | 6,623,800 |
| May 20, 2026 | 1,260.50 | 1,263.00 | 1,216.00 | 1,221.50 | 1,221.50 | -2.32% | 7,957,700 |
| May 19, 2026 | 1,280.00 | 1,281.50 | 1,243.50 | 1,250.50 | 1,250.50 | -1.81% | 7,570,600 |
| May 18, 2026 | 1,304.00 | 1,310.00 | 1,252.50 | 1,273.50 | 1,273.50 | -3.92% | 12,122,900 |
| May 15, 2026 | 1,167.50 | 1,328.50 | 1,164.50 | 1,325.50 | 1,325.50 | 13.68% | 28,617,000 |
| May 14, 2026 | 1,169.50 | 1,174.50 | 1,160.00 | 1,166.00 | 1,166.00 | -0.17% | 5,404,300 |
| May 13, 2026 | 1,146.50 | 1,169.00 | 1,143.50 | 1,168.00 | 1,168.00 | 1.92% | 5,462,900 |
| May 12, 2026 | 1,133.50 | 1,157.50 | 1,128.50 | 1,146.00 | 1,146.00 | 0.04% | 6,602,000 |
| May 11, 2026 | 1,121.00 | 1,148.00 | 1,119.50 | 1,145.50 | 1,145.50 | 2.64% | 7,235,800 |
| May 8, 2026 | 1,126.00 | 1,127.50 | 1,106.50 | 1,116.00 | 1,116.00 | 1.04% | 6,647,100 |
| May 7, 2026 | 1,103.00 | 1,108.00 | 1,082.00 | 1,104.50 | 1,104.50 | 1.38% | 7,829,500 |
| May 1, 2026 | 1,095.00 | 1,095.50 | 1,085.00 | 1,089.50 | 1,089.50 | -1.49% | 5,106,300 |
| Apr 30, 2026 | 1,097.00 | 1,108.50 | 1,091.50 | 1,106.00 | 1,106.00 | 1.14% | 7,289,700 |
| Apr 28, 2026 | 1,098.50 | 1,099.50 | 1,088.00 | 1,093.50 | 1,093.50 | 1.34% | 4,700,900 |
| Apr 27, 2026 | 1,088.00 | 1,094.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.10% | 5,556,300 |
| Apr 24, 2026 | 1,105.00 | 1,107.00 | 1,085.00 | 1,091.00 | 1,091.00 | -0.91% | 5,626,000 |
| Apr 23, 2026 | 1,126.00 | 1,133.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.82% | 5,619,100 |
| Apr 22, 2026 | 1,143.00 | 1,146.50 | 1,125.00 | 1,133.00 | 1,133.00 | -0.66% | 4,273,100 |
| Apr 21, 2026 | 1,159.00 | 1,159.00 | 1,139.00 | 1,140.50 | 1,140.50 | -1.47% | 4,332,000 |
| Apr 20, 2026 | 1,159.50 | 1,164.50 | 1,147.00 | 1,157.50 | 1,157.50 | 1.40% | 4,606,700 |
| Apr 17, 2026 | 1,141.00 | 1,144.00 | 1,133.00 | 1,141.50 | 1,141.50 | 1.20% | 5,382,300 |
| Apr 16, 2026 | 1,149.00 | 1,153.50 | 1,122.00 | 1,128.00 | 1,128.00 | -3.59% | 12,809,700 |
| Apr 15, 2026 | 1,170.00 | 1,178.00 | 1,166.50 | 1,170.00 | 1,170.00 | -0.21% | 4,420,400 |
| Apr 14, 2026 | 1,180.00 | 1,186.50 | 1,169.00 | 1,172.50 | 1,172.50 | -0.64% | 3,589,900 |
| Apr 13, 2026 | 1,173.00 | 1,184.00 | 1,170.50 | 1,180.00 | 1,180.00 | -0.13% | 3,543,600 |
| Apr 10, 2026 | 1,193.50 | 1,204.50 | 1,180.00 | 1,181.50 | 1,181.50 | -1.58% | 5,264,600 |
| Apr 9, 2026 | 1,205.50 | 1,212.00 | 1,197.00 | 1,200.50 | 1,200.50 | -0.41% | 4,554,800 |
| Apr 8, 2026 | 1,214.00 | 1,214.00 | 1,198.00 | 1,205.50 | 1,205.50 | 1.30% | 6,566,700 |
| Apr 7, 2026 | 1,200.00 | 1,206.50 | 1,181.00 | 1,190.00 | 1,190.00 | -0.79% | 4,178,800 |
| Apr 6, 2026 | 1,195.00 | 1,209.50 | 1,190.00 | 1,199.50 | 1,199.50 | 1.31% | 4,458,300 |
| Apr 3, 2026 | 1,157.50 | 1,184.50 | 1,157.00 | 1,184.00 | 1,184.00 | 2.25% | 4,897,000 |
| Apr 2, 2026 | 1,166.00 | 1,173.50 | 1,150.50 | 1,158.00 | 1,158.00 | 0.56% | 5,101,500 |
| Apr 1, 2026 | 1,143.00 | 1,155.00 | 1,133.50 | 1,151.50 | 1,151.50 | 2.31% | 5,876,800 |
| Mar 31, 2026 | 1,120.00 | 1,138.50 | 1,117.00 | 1,125.50 | 1,125.50 | 0.63% | 6,885,400 |
| Mar 30, 2026 | 1,113.00 | 1,124.00 | 1,100.00 | 1,118.50 | 1,118.50 | -1.84% | 6,972,200 |
| Mar 27, 2026 | 1,124.50 | 1,146.50 | 1,121.50 | 1,139.50 | 1,139.50 | 1.65% | 6,177,900 |
| Mar 26, 2026 | 1,112.50 | 1,128.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.99% | 4,368,400 |
| Mar 25, 2026 | 1,112.00 | 1,119.50 | 1,107.00 | 1,110.00 | 1,110.00 | 1.09% | 4,972,700 |
| Mar 24, 2026 | 1,108.00 | 1,109.00 | 1,089.50 | 1,098.00 | 1,098.00 | 1.34% | 6,357,300 |
| Mar 23, 2026 | 1,090.00 | 1,091.50 | 1,077.00 | 1,083.50 | 1,083.50 | -1.59% | 7,191,300 |
| Mar 19, 2026 | 1,103.00 | 1,111.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.74% | 8,036,700 |
| Mar 18, 2026 | 1,108.50 | 1,123.00 | 1,107.50 | 1,120.50 | 1,120.50 | 1.45% | 4,778,000 |
| Mar 17, 2026 | 1,109.00 | 1,116.50 | 1,104.00 | 1,104.50 | 1,104.50 | 0.50% | 3,286,600 |