Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,767.00
-8.00 (-0.45%)
Oct 23, 2026, 3:30 PM JST
Yamaha Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,773.00 | 1,777.00 | 1,752.50 | 1,767.00 | 1,767.00 | -0.45% | 3,553,500 |
| Oct 22, 2026 | 1,786.00 | 1,801.00 | 1,768.00 | 1,775.00 | 1,775.00 | -1.11% | 3,815,300 |
| Oct 21, 2026 | 1,812.00 | 1,813.50 | 1,786.00 | 1,795.00 | 1,795.00 | -0.14% | 3,917,100 |
| Oct 20, 2026 | 1,836.00 | 1,847.50 | 1,795.00 | 1,797.50 | 1,797.50 | -2.73% | 3,313,200 |
| Oct 19, 2026 | 1,856.50 | 1,860.00 | 1,826.00 | 1,848.00 | 1,848.00 | -0.81% | 4,033,400 |
| Oct 16, 2026 | 1,835.00 | 1,872.50 | 1,832.00 | 1,863.00 | 1,863.00 | 2.11% | 3,996,700 |
| Oct 15, 2026 | 1,822.00 | 1,844.00 | 1,815.50 | 1,824.50 | 1,824.50 | -2.01% | 6,910,000 |
| Oct 14, 2026 | 1,888.00 | 1,888.00 | 1,847.00 | 1,862.00 | 1,862.00 | -0.11% | 4,486,500 |
| Oct 13, 2026 | 1,838.00 | 1,868.00 | 1,819.00 | 1,864.00 | 1,864.00 | 2.93% | 4,593,100 |
| Oct 9, 2026 | 1,818.00 | 1,829.00 | 1,801.00 | 1,811.00 | 1,811.00 | -1.01% | 4,685,600 |
| Oct 8, 2026 | 1,818.50 | 1,840.50 | 1,806.00 | 1,829.50 | 1,829.50 | -0.16% | 4,609,000 |
| Oct 7, 2026 | 1,830.00 | 1,850.00 | 1,821.00 | 1,832.50 | 1,832.50 | 2.37% | 6,028,100 |
| Oct 6, 2026 | 1,793.00 | 1,800.00 | 1,779.50 | 1,790.00 | 1,790.00 | -0.83% | 3,375,800 |
| Oct 5, 2026 | 1,780.00 | 1,807.00 | 1,771.50 | 1,805.00 | 1,805.00 | 2.91% | 4,883,300 |
| Oct 2, 2026 | 1,790.00 | 1,794.00 | 1,754.00 | 1,754.00 | 1,754.00 | -2.74% | 4,016,100 |
| Oct 1, 2026 | 1,790.00 | 1,806.50 | 1,774.00 | 1,803.50 | 1,803.50 | 0.03% | 5,226,700 |
| Sep 30, 2026 | 1,783.00 | 1,806.00 | 1,754.00 | 1,803.00 | 1,803.00 | 0.90% | 7,954,600 |
| Sep 29, 2026 | 1,790.00 | 1,802.50 | 1,775.50 | 1,787.00 | 1,787.00 | -0.72% | 4,577,300 |
| Sep 28, 2026 | 1,808.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.88% | 5,240,200 |
| Sep 25, 2026 | 1,823.50 | 1,833.50 | 1,809.00 | 1,816.00 | 1,816.00 | -0.49% | 5,265,100 |
| Sep 24, 2026 | 1,814.50 | 1,837.50 | 1,797.50 | 1,825.00 | 1,825.00 | 0.22% | 5,379,700 |
| Sep 18, 2026 | 1,835.00 | 1,842.00 | 1,792.00 | 1,821.00 | 1,821.00 | -0.60% | 6,457,300 |
| Sep 17, 2026 | 1,822.00 | 1,855.00 | 1,815.00 | 1,832.00 | 1,832.00 | 1.69% | 4,724,000 |
| Sep 16, 2026 | 1,760.50 | 1,805.00 | 1,760.00 | 1,801.50 | 1,801.50 | 2.97% | 3,844,100 |
| Sep 15, 2026 | 1,758.00 | 1,767.00 | 1,743.00 | 1,749.50 | 1,749.50 | -0.48% | 3,629,200 |
| Sep 14, 2026 | 1,730.00 | 1,770.00 | 1,720.50 | 1,758.00 | 1,758.00 | 1.53% | 4,417,400 |
| Sep 11, 2026 | 1,710.00 | 1,731.50 | 1,699.00 | 1,731.50 | 1,731.50 | -1.68% | 7,238,200 |
| Sep 10, 2026 | 1,725.00 | 1,761.50 | 1,723.00 | 1,761.00 | 1,761.00 | 1.06% | 6,266,500 |
| Sep 9, 2026 | 1,728.50 | 1,747.00 | 1,713.50 | 1,742.50 | 1,742.50 | 0.17% | 6,863,900 |
| Sep 8, 2026 | 1,808.50 | 1,824.00 | 1,729.50 | 1,739.50 | 1,739.50 | -5.90% | 9,224,200 |
| Sep 7, 2026 | 1,884.50 | 1,896.00 | 1,831.00 | 1,848.50 | 1,848.50 | -1.91% | 4,120,900 |
| Sep 4, 2026 | 1,933.50 | 1,935.00 | 1,877.50 | 1,884.50 | 1,884.50 | -0.69% | 4,887,100 |
| Sep 3, 2026 | 1,933.00 | 1,942.00 | 1,896.50 | 1,897.50 | 1,897.50 | 0.08% | 5,849,300 |
| Sep 2, 2026 | 1,953.00 | 1,985.50 | 1,885.00 | 1,896.00 | 1,896.00 | -2.82% | 7,099,400 |
| Sep 1, 2026 | 1,919.50 | 1,960.00 | 1,902.50 | 1,951.00 | 1,951.00 | 2.15% | 5,460,600 |
| Aug 31, 2026 | 1,925.00 | 1,934.00 | 1,885.00 | 1,910.00 | 1,910.00 | -0.75% | 10,427,000 |
| Aug 28, 2026 | 1,901.00 | 1,945.50 | 1,889.00 | 1,924.50 | 1,924.50 | 0.94% | 8,131,900 |
| Aug 27, 2026 | 1,935.00 | 1,946.50 | 1,865.50 | 1,906.50 | 1,906.50 | -2.48% | 10,192,100 |
| Aug 26, 2026 | 1,970.00 | 1,984.00 | 1,954.50 | 1,955.00 | 1,955.00 | -0.41% | 4,669,100 |
| Aug 25, 2026 | 1,973.00 | 1,975.50 | 1,945.00 | 1,963.00 | 1,963.00 | -0.51% | 4,843,600 |
| Aug 24, 2026 | 1,940.00 | 1,982.50 | 1,919.00 | 1,973.00 | 1,973.00 | 1.70% | 6,524,900 |
| 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 |