Yamaha Corporation (TYO:7951)
Japan flag Japan · Delayed Price · Currency is JPY
1,013.50
+22.80 (2.30%)
Oct 21, 2025, 3:30 PM JST

Yamaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025993.901,002.00990.101,002.00-1.14%323,400
Oct 20, 2025992.00995.10985.40990.70990.701.61%1,728,900
Oct 17, 2025981.60987.60975.00975.00975.00-1.66%1,608,800
Oct 16, 2025984.00991.50982.00991.50991.501.07%1,130,000
Oct 15, 2025980.10985.50975.60981.00981.000.94%1,436,600
Oct 14, 2025984.10998.10970.80971.90971.90-4.06%2,354,900
Oct 10, 20251,040.501,044.001,013.001,013.001,013.00-2.64%1,813,700
Oct 9, 20251,033.501,041.501,026.001,040.501,040.500.73%1,508,800
Oct 8, 20251,040.001,040.501,030.501,033.001,033.00-0.29%1,383,000
Oct 7, 20251,029.501,037.001,020.501,036.001,036.00-0.05%1,943,800
Oct 6, 20251,035.501,055.001,029.001,036.501,036.502.67%2,551,000
Oct 3, 2025991.601,016.00986.501,009.501,009.500.90%1,216,800
Oct 2, 2025977.501,001.00976.301,000.501,000.501.66%1,636,300
Oct 1, 2025977.70986.30974.50984.20984.200.01%1,548,600
Sep 30, 2025973.10984.40971.70984.10984.100.76%1,658,600
Sep 29, 2025997.00998.80974.50976.70976.70-3.06%1,900,800
Sep 26, 20251,000.001,009.00997.001,007.50994.500.20%1,734,300
Sep 25, 20251,000.001,009.00997.501,005.50992.531.03%1,570,800
Sep 24, 20251,012.501,012.50995.20995.20982.36-0.48%1,499,900
Sep 22, 20251,009.001,014.00998.001,000.00987.100.37%1,416,900
Sep 19, 20251,030.001,039.50991.10996.30983.44-2.80%5,215,900
Sep 18, 20251,018.501,030.001,010.501,025.001,011.770.39%909,200
Sep 17, 20251,015.001,021.001,006.501,021.001,007.830.20%909,200
Sep 16, 20251,006.501,021.501,005.001,019.001,005.850.34%1,012,000
Sep 12, 20251,027.501,028.001,013.501,015.501,002.400.05%2,294,900
Sep 11, 20251,006.501,017.001,003.501,015.001,001.900.20%2,294,900
Sep 10, 20251,019.001,020.501,004.001,013.00999.93-0.73%1,415,900
Sep 9, 20251,020.001,032.001,015.501,020.501,007.33-0.15%1,229,800
Sep 8, 20251,010.001,022.001,007.501,022.001,008.812.22%1,917,800
Sep 5, 2025991.401,006.00991.30999.80986.901.21%1,161,900
Sep 4, 2025998.801,002.50987.00987.80975.05-0.27%1,524,500
Sep 3, 2025984.70992.70978.00990.50977.720.74%1,453,300
Sep 2, 2025983.30987.50977.70983.20970.510.78%1,293,400
Sep 1, 2025975.00978.40966.20975.60963.01-0.20%1,891,600
Aug 29, 2025984.70989.50975.00977.60964.99-1.19%1,969,500
Aug 28, 2025998.30998.30989.40989.40976.64-0.62%1,729,000
Aug 27, 2025987.00997.90983.20995.60982.760.79%1,231,800
Aug 26, 20251,000.001,002.00987.80987.80975.06-1.52%2,397,300
Aug 25, 20251,005.001,013.501,001.501,003.00990.060.40%1,296,000
Aug 22, 2025985.50999.00984.00999.00986.110.86%1,265,400
Aug 21, 2025992.30999.00986.00990.50977.72-0.18%1,463,100
Aug 20, 20251,012.501,017.00990.00992.30979.500.75%2,446,500
Aug 19, 2025969.50984.90965.50984.90972.191.71%2,459,300
Aug 18, 2025965.00971.20961.90968.30955.811.34%3,045,900
Aug 15, 2025956.40964.20953.00955.50943.17-0.88%3,047,200
Aug 14, 2025982.30988.00964.00964.00951.56-3.34%4,019,000
Aug 13, 20251,002.001,012.00994.80997.30984.430.87%2,604,200
Aug 12, 2025990.001,002.00984.00988.70975.950.29%3,121,800
Aug 8, 2025971.90985.80967.00985.80973.081.42%3,089,400
Aug 7, 2025975.00981.50970.50972.00959.46-1.08%3,223,800