Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,940.00
+7.50 (0.39%)
Aug 21, 2026, 3:30 PM JST
Yamaha Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,945.00 | 1,969.50 | 1,930.00 | 1,940.00 | 1,940.00 | 0.39% | 6,377,900 |
| Aug 20, 2026 | 1,906.00 | 1,965.50 | 1,891.00 | 1,932.50 | 1,932.50 | 3.12% | 7,457,200 |
| Aug 19, 2026 | 1,935.00 | 1,939.00 | 1,864.00 | 1,874.00 | 1,874.00 | -2.32% | 5,566,000 |
| Aug 18, 2026 | 1,927.00 | 1,937.50 | 1,897.00 | 1,918.50 | 1,918.50 | -0.93% | 5,719,900 |
| Aug 17, 2026 | 1,948.00 | 1,987.00 | 1,931.50 | 1,936.50 | 1,936.50 | -0.64% | 5,396,100 |
| Aug 14, 2026 | 1,897.00 | 1,956.50 | 1,874.00 | 1,949.00 | 1,949.00 | 2.58% | 8,214,200 |
| Aug 13, 2026 | 1,900.00 | 1,905.00 | 1,861.00 | 1,900.00 | 1,900.00 | - | 7,179,200 |
| Aug 12, 2026 | 1,922.50 | 1,927.00 | 1,887.00 | 1,900.00 | 1,900.00 | -1.14% | 7,593,200 |
| Aug 10, 2026 | 1,854.50 | 1,966.00 | 1,850.50 | 1,922.00 | 1,922.00 | 4.31% | 11,323,200 |
| Aug 7, 2026 | 1,872.00 | 1,920.50 | 1,836.50 | 1,842.50 | 1,842.50 | -1.58% | 10,500,200 |
| Aug 6, 2026 | 1,800.00 | 1,926.50 | 1,788.50 | 1,872.00 | 1,872.00 | 3.71% | 18,832,600 |
| Aug 5, 2026 | 1,746.50 | 1,832.00 | 1,692.50 | 1,805.00 | 1,805.00 | 19.46% | 34,489,700 |
| Aug 4, 2026 | 1,340.50 | 1,550.00 | 1,313.00 | 1,511.00 | 1,511.00 | 13.40% | 30,451,900 |
| Aug 3, 2026 | 1,317.00 | 1,335.50 | 1,286.50 | 1,332.50 | 1,332.50 | -0.78% | 6,108,200 |
| 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 |