Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 976.70
-17.80 (-1.79%)
Sep 29, 2025, 3:30 PM JST
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,000.00 | 1,009.00 | 997.00 | 1,007.50 | 1,007.50 | 0.20% | 1,734,300 |
| Sep 25, 2025 | 1,000.00 | 1,009.00 | 997.50 | 1,005.50 | 1,005.50 | 1.03% | 1,570,800 |
| Sep 24, 2025 | 1,012.50 | 1,012.50 | 995.20 | 995.20 | 995.20 | -0.48% | 1,499,900 |
| Sep 22, 2025 | 1,009.00 | 1,014.00 | 998.00 | 1,000.00 | 1,000.00 | 0.37% | 1,416,900 |
| Sep 19, 2025 | 1,030.00 | 1,039.50 | 991.10 | 996.30 | 996.30 | -2.80% | 5,215,900 |
| Sep 18, 2025 | 1,018.50 | 1,030.00 | 1,010.50 | 1,025.00 | 1,025.00 | 0.39% | 909,200 |
| Sep 17, 2025 | 1,015.00 | 1,021.00 | 1,006.50 | 1,021.00 | 1,021.00 | 0.20% | 909,200 |
| Sep 16, 2025 | 1,006.50 | 1,021.50 | 1,005.00 | 1,019.00 | 1,019.00 | 0.34% | 1,012,000 |
| Sep 12, 2025 | 1,027.50 | 1,028.00 | 1,013.50 | 1,015.50 | 1,015.50 | 0.05% | 2,294,900 |
| Sep 11, 2025 | 1,006.50 | 1,017.00 | 1,003.50 | 1,015.00 | 1,015.00 | 0.20% | 2,294,900 |
| Sep 10, 2025 | 1,019.00 | 1,020.50 | 1,004.00 | 1,013.00 | 1,013.00 | -0.73% | 1,415,900 |
| Sep 9, 2025 | 1,020.00 | 1,032.00 | 1,015.50 | 1,020.50 | 1,020.50 | -0.15% | 1,229,800 |
| Sep 8, 2025 | 1,010.00 | 1,022.00 | 1,007.50 | 1,022.00 | 1,022.00 | 2.22% | 1,917,800 |
| Sep 5, 2025 | 991.40 | 1,006.00 | 991.30 | 999.80 | 999.80 | 1.21% | 1,161,900 |
| Sep 4, 2025 | 998.80 | 1,002.50 | 987.00 | 987.80 | 987.80 | -0.27% | 1,524,500 |
| Sep 3, 2025 | 984.70 | 992.70 | 978.00 | 990.50 | 990.50 | 0.74% | 1,453,300 |
| Sep 2, 2025 | 983.30 | 987.50 | 977.70 | 983.20 | 983.20 | 0.78% | 1,293,400 |
| Sep 1, 2025 | 975.00 | 978.40 | 966.20 | 975.60 | 975.60 | -0.20% | 1,891,600 |
| Aug 29, 2025 | 984.70 | 989.50 | 975.00 | 977.60 | 977.60 | -1.19% | 1,969,500 |
| Aug 28, 2025 | 998.30 | 998.30 | 989.40 | 989.40 | 989.40 | -0.62% | 1,729,000 |
| Aug 27, 2025 | 987.00 | 997.90 | 983.20 | 995.60 | 995.60 | 0.79% | 1,231,800 |
| Aug 26, 2025 | 1,000.00 | 1,002.00 | 987.80 | 987.80 | 987.80 | -1.52% | 2,397,300 |
| Aug 25, 2025 | 1,005.00 | 1,013.50 | 1,001.50 | 1,003.00 | 1,003.00 | 0.40% | 1,296,000 |
| Aug 22, 2025 | 985.50 | 999.00 | 984.00 | 999.00 | 999.00 | 0.86% | 1,265,400 |
| Aug 21, 2025 | 992.30 | 999.00 | 986.00 | 990.50 | 990.50 | -0.18% | 1,463,100 |
| Aug 20, 2025 | 1,012.50 | 1,017.00 | 990.00 | 992.30 | 992.30 | 0.75% | 2,446,500 |
| Aug 19, 2025 | 969.50 | 984.90 | 965.50 | 984.90 | 984.90 | 1.71% | 2,459,300 |
| Aug 18, 2025 | 965.00 | 971.20 | 961.90 | 968.30 | 968.30 | 1.34% | 3,045,900 |
| Aug 15, 2025 | 956.40 | 964.20 | 953.00 | 955.50 | 955.50 | -0.88% | 3,047,200 |
| Aug 14, 2025 | 982.30 | 988.00 | 964.00 | 964.00 | 964.00 | -3.34% | 4,019,000 |
| Aug 13, 2025 | 1,002.00 | 1,012.00 | 994.80 | 997.30 | 997.30 | 0.87% | 2,604,200 |
| Aug 12, 2025 | 990.00 | 1,002.00 | 984.00 | 988.70 | 988.70 | 0.29% | 3,121,800 |
| Aug 8, 2025 | 971.90 | 985.80 | 967.00 | 985.80 | 985.80 | 1.42% | 3,089,400 |
| Aug 7, 2025 | 975.00 | 981.50 | 970.50 | 972.00 | 972.00 | -1.08% | 3,223,800 |
| Aug 6, 2025 | 988.80 | 994.70 | 982.60 | 982.60 | 982.60 | -0.10% | 2,634,800 |
| Aug 5, 2025 | 998.70 | 1,000.00 | 982.20 | 983.60 | 983.60 | -1.74% | 3,840,900 |
| Aug 4, 2025 | 981.00 | 1,010.00 | 978.40 | 1,001.00 | 1,001.00 | -8.00% | 4,380,600 |
| Aug 1, 2025 | 1,100.00 | 1,106.50 | 1,080.00 | 1,088.00 | 1,088.00 | 0.05% | 1,421,000 |
| Jul 31, 2025 | 1,089.50 | 1,090.00 | 1,077.00 | 1,087.50 | 1,087.50 | 0.83% | 1,325,200 |
| Jul 30, 2025 | 1,077.50 | 1,089.50 | 1,076.50 | 1,078.50 | 1,078.50 | -1.28% | 1,080,800 |
| Jul 29, 2025 | 1,080.00 | 1,093.50 | 1,073.00 | 1,092.50 | 1,092.50 | -0.09% | 1,086,700 |
| Jul 28, 2025 | 1,093.50 | 1,099.50 | 1,078.50 | 1,093.50 | 1,093.50 | 1.34% | 1,023,500 |
| Jul 25, 2025 | 1,091.50 | 1,092.50 | 1,078.00 | 1,079.00 | 1,079.00 | -0.92% | 1,087,900 |
| Jul 24, 2025 | 1,084.00 | 1,098.50 | 1,076.00 | 1,089.00 | 1,089.00 | 1.30% | 1,633,800 |
| Jul 23, 2025 | 1,035.00 | 1,083.00 | 1,026.00 | 1,075.00 | 1,075.00 | 6.86% | 2,455,900 |
| Jul 22, 2025 | 1,012.00 | 1,024.00 | 999.30 | 1,006.00 | 1,006.00 | -1.66% | 1,448,300 |
| Jul 18, 2025 | 1,035.00 | 1,035.00 | 1,020.50 | 1,023.00 | 1,023.00 | 0.15% | 706,300 |
| Jul 17, 2025 | 1,012.00 | 1,024.50 | 1,009.50 | 1,021.50 | 1,021.50 | 0.15% | 731,300 |
| Jul 16, 2025 | 1,019.00 | 1,024.50 | 1,013.50 | 1,020.00 | 1,020.00 | 0.89% | 1,016,900 |
| Jul 15, 2025 | 1,023.50 | 1,023.50 | 1,004.00 | 1,011.00 | 1,011.00 | -0.98% | 804,600 |