Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,224.00
-18.00 (-1.45%)
Jun 23, 2026, 3:30 PM JST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,245.00 | 1,259.00 | 1,242.50 | 1,247.50 | - | 0.44% | 1,886,100 |
| Jun 22, 2026 | 1,245.00 | 1,245.00 | 1,227.50 | 1,242.00 | 1,242.00 | 0.40% | 5,355,700 |
| Jun 19, 2026 | 1,229.00 | 1,246.00 | 1,221.50 | 1,237.00 | 1,237.00 | 1.48% | 8,255,900 |
| Jun 18, 2026 | 1,225.00 | 1,228.00 | 1,215.00 | 1,219.00 | 1,219.00 | -0.81% | 5,120,800 |
| Jun 17, 2026 | 1,225.00 | 1,237.50 | 1,223.00 | 1,229.00 | 1,229.00 | 0.61% | 4,577,900 |
| Jun 16, 2026 | 1,231.00 | 1,232.00 | 1,210.00 | 1,221.50 | 1,221.50 | -0.85% | 4,881,300 |
| Jun 15, 2026 | 1,227.50 | 1,251.50 | 1,215.00 | 1,232.00 | 1,232.00 | 3.40% | 7,227,000 |
| Jun 12, 2026 | 1,198.00 | 1,204.00 | 1,182.00 | 1,191.50 | 1,191.50 | -0.71% | 7,042,900 |
| Jun 11, 2026 | 1,200.00 | 1,200.50 | 1,184.00 | 1,200.00 | 1,200.00 | -1.60% | 5,773,900 |
| Jun 10, 2026 | 1,222.00 | 1,228.00 | 1,207.50 | 1,219.50 | 1,219.50 | -1.22% | 5,277,500 |
| Jun 9, 2026 | 1,243.00 | 1,254.00 | 1,218.00 | 1,234.50 | 1,234.50 | 1.15% | 6,231,700 |
| Jun 8, 2026 | 1,216.00 | 1,241.50 | 1,209.00 | 1,220.50 | 1,220.50 | -0.29% | 5,626,100 |
| Jun 5, 2026 | 1,249.00 | 1,254.00 | 1,218.00 | 1,224.00 | 1,224.00 | -2.51% | 5,273,300 |
| Jun 4, 2026 | 1,269.00 | 1,281.50 | 1,249.50 | 1,255.50 | 1,255.50 | -2.03% | 4,527,500 |
| Jun 3, 2026 | 1,264.50 | 1,289.00 | 1,259.00 | 1,281.50 | 1,281.50 | 0.99% | 4,592,300 |
| Jun 2, 2026 | 1,263.00 | 1,275.00 | 1,250.50 | 1,269.00 | 1,269.00 | -0.74% | 5,053,800 |
| 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 |