Yamaha Corporation (TYO:7951)
Japan flag Japan · Delayed Price · Currency is JPY
999.80
+12.00 (1.21%)
Sep 5, 2025, 3:30 PM JST

Yamaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025991.401,006.00991.30999.80999.801.21%1,161,900
Sep 4, 2025998.801,002.50987.00987.80987.80-0.27%1,524,500
Sep 3, 2025984.70992.70978.00990.50990.500.74%1,453,300
Sep 2, 2025983.30987.50977.70983.20983.200.78%1,293,400
Sep 1, 2025975.00978.40966.20975.60975.60-0.20%1,891,600
Aug 29, 2025984.70989.50975.00977.60977.60-1.19%1,969,500
Aug 28, 2025998.30998.30989.40989.40989.40-0.62%1,729,000
Aug 27, 2025987.00997.90983.20995.60995.600.79%1,231,800
Aug 26, 20251,000.001,002.00987.80987.80987.80-1.52%2,397,300
Aug 25, 20251,005.001,013.501,001.501,003.001,003.000.40%1,296,000
Aug 22, 2025985.50999.00984.00999.00999.000.86%1,265,400
Aug 21, 2025992.30999.00986.00990.50990.50-0.18%1,463,100
Aug 20, 20251,012.501,017.00990.00992.30992.300.75%2,446,500
Aug 19, 2025969.50984.90965.50984.90984.901.71%2,459,300
Aug 18, 2025965.00971.20961.90968.30968.301.34%3,045,900
Aug 15, 2025956.40964.20953.00955.50955.50-0.88%3,047,200
Aug 14, 2025982.30988.00964.00964.00964.00-3.34%4,019,000
Aug 13, 20251,002.001,012.00994.80997.30997.300.87%2,604,200
Aug 12, 2025990.001,002.00984.00988.70988.700.29%3,121,800
Aug 8, 2025971.90985.80967.00985.80985.801.42%3,089,400
Aug 7, 2025975.00981.50970.50972.00972.00-1.08%3,223,800
Aug 6, 2025988.80994.70982.60982.60982.60-0.10%2,634,800
Aug 5, 2025998.701,000.00982.20983.60983.60-1.74%3,840,900
Aug 4, 2025981.001,010.00978.401,001.001,001.00-8.00%4,380,600
Aug 1, 20251,100.001,106.501,080.001,088.001,088.000.05%1,421,000
Jul 31, 20251,089.501,090.001,077.001,087.501,087.500.83%1,325,200
Jul 30, 20251,077.501,089.501,076.501,078.501,078.50-1.28%1,080,800
Jul 29, 20251,080.001,093.501,073.001,092.501,092.50-0.09%1,086,700
Jul 28, 20251,093.501,099.501,078.501,093.501,093.501.34%1,023,500
Jul 25, 20251,091.501,092.501,078.001,079.001,079.00-0.92%1,087,900
Jul 24, 20251,084.001,098.501,076.001,089.001,089.001.30%1,633,800
Jul 23, 20251,035.001,083.001,026.001,075.001,075.006.86%2,455,900
Jul 22, 20251,012.001,024.00999.301,006.001,006.00-1.66%1,448,300
Jul 18, 20251,035.001,035.001,020.501,023.001,023.000.15%706,300
Jul 17, 20251,012.001,024.501,009.501,021.501,021.500.15%731,300
Jul 16, 20251,019.001,024.501,013.501,020.001,020.000.89%1,016,900
Jul 15, 20251,023.501,023.501,004.001,011.001,011.00-0.98%804,600
Jul 14, 20251,026.001,030.501,013.001,021.001,021.00-0.97%1,073,300
Jul 11, 20251,034.001,034.001,014.001,031.001,031.002.23%1,451,400
Jul 10, 20251,022.001,022.001,007.001,008.501,008.50-2.04%1,313,300
Jul 9, 20251,008.501,029.501,004.501,029.501,029.503.47%1,370,900
Jul 8, 2025988.20997.40985.20995.00995.000.73%1,796,800
Jul 7, 20251,009.001,009.00987.80987.80987.80-2.73%1,216,200
Jul 4, 20251,031.001,033.501,007.001,015.501,015.50-0.39%1,239,100
Jul 3, 20251,008.501,024.501,008.501,019.501,019.500.25%2,223,100
Jul 2, 20251,019.001,025.501,013.001,017.001,017.00-0.34%1,320,600
Jul 1, 20251,037.001,044.001,017.001,020.501,020.50-2.11%1,596,600
Jun 30, 20251,043.501,048.001,038.501,042.501,042.500.77%1,889,300
Jun 27, 20251,025.001,042.001,022.001,034.501,034.502.22%1,991,900
Jun 26, 2025992.001,013.50987.001,012.001,012.001.93%1,280,400