Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,121.00
+8.50 (0.76%)
At close: Mar 5, 2026
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,142.50 | 1,146.50 | 1,116.50 | 1,121.00 | 1,121.00 | 0.76% | 2,424,900 |
| Mar 4, 2026 | 1,132.50 | 1,132.50 | 1,105.50 | 1,112.50 | 1,112.50 | -2.84% | 2,383,600 |
| Mar 3, 2026 | 1,175.00 | 1,175.50 | 1,140.50 | 1,145.00 | 1,145.00 | -4.10% | 2,032,600 |
| Mar 2, 2026 | 1,185.00 | 1,200.50 | 1,180.00 | 1,194.00 | 1,194.00 | -1.40% | 2,351,200 |
| Feb 27, 2026 | 1,205.00 | 1,222.50 | 1,201.00 | 1,211.00 | 1,211.00 | 1.51% | 3,621,700 |
| Feb 26, 2026 | 1,181.50 | 1,196.00 | 1,179.50 | 1,193.00 | 1,193.00 | 1.40% | 3,182,100 |
| Feb 25, 2026 | 1,189.50 | 1,193.00 | 1,170.50 | 1,176.50 | 1,176.50 | -0.93% | 2,278,900 |
| Feb 24, 2026 | 1,175.50 | 1,195.50 | 1,168.50 | 1,187.50 | 1,187.50 | -0.67% | 3,648,500 |
| Feb 20, 2026 | 1,193.50 | 1,207.00 | 1,188.50 | 1,195.50 | 1,195.50 | -1.77% | 1,607,200 |
| Feb 19, 2026 | 1,206.50 | 1,221.50 | 1,202.00 | 1,217.00 | 1,217.00 | 1.21% | 1,607,900 |
| Feb 18, 2026 | 1,198.50 | 1,209.50 | 1,191.00 | 1,202.50 | 1,202.50 | 0.63% | 1,397,500 |
| Feb 17, 2026 | 1,187.00 | 1,203.00 | 1,186.50 | 1,195.00 | 1,195.00 | 0.97% | 1,408,400 |
| Feb 16, 2026 | 1,203.00 | 1,211.00 | 1,182.00 | 1,183.50 | 1,183.50 | -0.59% | 1,781,700 |
| Feb 13, 2026 | 1,221.00 | 1,225.00 | 1,175.50 | 1,190.50 | 1,190.50 | -2.50% | 4,907,200 |
| Feb 12, 2026 | 1,230.50 | 1,239.00 | 1,220.50 | 1,221.00 | 1,221.00 | -0.16% | 2,056,600 |
| Feb 10, 2026 | 1,216.00 | 1,232.50 | 1,216.00 | 1,223.00 | 1,223.00 | 0.49% | 2,585,700 |
| Feb 9, 2026 | 1,248.50 | 1,250.00 | 1,213.50 | 1,217.00 | 1,217.00 | 2.01% | 3,897,100 |
| Feb 6, 2026 | 1,170.50 | 1,193.50 | 1,169.00 | 1,193.00 | 1,193.00 | 2.18% | 1,906,900 |
| Feb 5, 2026 | 1,225.50 | 1,225.50 | 1,158.00 | 1,167.50 | 1,167.50 | -1.02% | 4,514,300 |
| Feb 4, 2026 | 1,165.00 | 1,183.00 | 1,163.50 | 1,179.50 | 1,179.50 | 1.46% | 2,304,000 |
| Feb 3, 2026 | 1,152.50 | 1,166.50 | 1,143.50 | 1,162.50 | 1,162.50 | 2.29% | 2,328,900 |
| Feb 2, 2026 | 1,140.00 | 1,142.50 | 1,124.50 | 1,136.50 | 1,136.50 | 1.61% | 1,823,100 |
| Jan 30, 2026 | 1,101.00 | 1,123.00 | 1,099.00 | 1,118.50 | 1,118.50 | 1.54% | 2,247,700 |
| Jan 29, 2026 | 1,084.00 | 1,101.50 | 1,072.50 | 1,101.50 | 1,101.50 | 0.78% | 1,825,400 |
| Jan 28, 2026 | 1,100.50 | 1,109.50 | 1,087.00 | 1,093.00 | 1,093.00 | -2.06% | 1,717,000 |
| Jan 27, 2026 | 1,120.00 | 1,131.00 | 1,114.00 | 1,116.00 | 1,116.00 | -1.59% | 1,646,400 |
| Jan 26, 2026 | 1,134.00 | 1,147.50 | 1,125.50 | 1,134.00 | 1,134.00 | -2.28% | 1,838,300 |
| Jan 23, 2026 | 1,164.50 | 1,167.00 | 1,151.00 | 1,160.50 | 1,160.50 | 0.09% | 1,264,900 |
| Jan 22, 2026 | 1,155.00 | 1,167.00 | 1,146.50 | 1,159.50 | 1,159.50 | 1.00% | 1,617,800 |
| Jan 21, 2026 | 1,134.50 | 1,148.00 | 1,132.50 | 1,148.00 | 1,148.00 | -1.42% | 1,817,300 |
| Jan 20, 2026 | 1,162.00 | 1,166.00 | 1,151.50 | 1,164.50 | 1,164.50 | -0.43% | 1,156,000 |
| Jan 19, 2026 | 1,169.00 | 1,174.50 | 1,151.00 | 1,169.50 | 1,169.50 | -0.51% | 1,161,000 |
| Jan 16, 2026 | 1,161.50 | 1,189.50 | 1,161.00 | 1,175.50 | 1,175.50 | 0.30% | 1,408,600 |
| Jan 15, 2026 | 1,163.00 | 1,172.50 | 1,151.50 | 1,172.00 | 1,172.00 | 0.77% | 1,698,000 |
| Jan 14, 2026 | 1,160.50 | 1,163.00 | 1,148.50 | 1,163.00 | 1,163.00 | 0.91% | 1,798,300 |
| Jan 13, 2026 | 1,146.50 | 1,160.50 | 1,136.50 | 1,152.50 | 1,152.50 | 2.58% | 2,882,300 |
| Jan 9, 2026 | 1,117.00 | 1,134.00 | 1,106.00 | 1,123.50 | 1,123.50 | 2.32% | 3,176,000 |
| Jan 8, 2026 | 1,108.50 | 1,110.00 | 1,096.00 | 1,098.00 | 1,098.00 | -1.21% | 1,640,600 |
| Jan 7, 2026 | 1,110.00 | 1,121.50 | 1,104.00 | 1,111.50 | 1,111.50 | -0.45% | 1,106,600 |
| Jan 6, 2026 | 1,104.50 | 1,125.00 | 1,102.00 | 1,116.50 | 1,116.50 | 1.64% | 1,613,200 |
| Jan 5, 2026 | 1,100.00 | 1,108.50 | 1,091.00 | 1,098.50 | 1,098.50 | 0.55% | 1,233,100 |
| Dec 30, 2025 | 1,089.50 | 1,100.00 | 1,089.00 | 1,092.50 | 1,092.50 | -0.14% | 1,125,200 |
| Dec 29, 2025 | 1,088.00 | 1,097.00 | 1,084.50 | 1,094.00 | 1,094.00 | 0.78% | 874,800 |
| Dec 26, 2025 | 1,085.50 | 1,094.50 | 1,085.00 | 1,085.50 | 1,085.50 | 0.09% | 604,600 |
| Dec 25, 2025 | 1,085.00 | 1,086.50 | 1,079.50 | 1,084.50 | 1,084.50 | -0.05% | 576,300 |
| Dec 24, 2025 | 1,107.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.85% | 974,300 |
| Dec 23, 2025 | 1,092.00 | 1,108.50 | 1,091.50 | 1,105.50 | 1,105.50 | 1.66% | 1,262,200 |
| Dec 22, 2025 | 1,086.00 | 1,096.00 | 1,082.00 | 1,087.50 | 1,087.50 | 0.14% | 1,097,700 |
| Dec 19, 2025 | 1,091.00 | 1,094.00 | 1,081.00 | 1,086.00 | 1,086.00 | 0.88% | 1,847,200 |
| Dec 18, 2025 | 1,080.00 | 1,083.50 | 1,070.50 | 1,076.50 | 1,076.50 | -0.32% | 943,000 |