Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,160.50
+1.00 (0.09%)
Jan 23, 2026, 3:30 PM JST
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,102.50 | 1,103.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.64% | 1,329,300 |
| Dec 16, 2025 | 1,088.50 | 1,101.50 | 1,088.50 | 1,098.00 | 1,098.00 | 0.83% | 1,702,100 |
| Dec 15, 2025 | 1,080.50 | 1,096.50 | 1,080.00 | 1,089.00 | 1,089.00 | 0.14% | 912,200 |
| Dec 12, 2025 | 1,080.50 | 1,087.50 | 1,069.00 | 1,087.50 | 1,087.50 | 1.64% | 2,064,600 |
| Dec 11, 2025 | 1,081.00 | 1,087.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.83% | 1,133,500 |
| Dec 10, 2025 | 1,093.50 | 1,101.00 | 1,077.50 | 1,079.00 | 1,079.00 | -0.87% | 1,384,200 |
| Dec 9, 2025 | 1,082.00 | 1,095.00 | 1,082.00 | 1,088.50 | 1,088.50 | 1.30% | 1,582,500 |
| Dec 8, 2025 | 1,066.50 | 1,079.50 | 1,066.00 | 1,074.50 | 1,074.50 | 0.75% | 1,300,100 |
| Dec 5, 2025 | 1,073.50 | 1,073.50 | 1,056.00 | 1,066.50 | 1,066.50 | -0.70% | 1,371,700 |
| Dec 4, 2025 | 1,053.00 | 1,074.00 | 1,053.00 | 1,074.00 | 1,074.00 | 1.61% | 1,111,200 |
| Dec 3, 2025 | 1,061.00 | 1,065.50 | 1,054.00 | 1,057.00 | 1,057.00 | -0.70% | 1,190,200 |
| Dec 2, 2025 | 1,062.50 | 1,068.50 | 1,056.50 | 1,064.50 | 1,064.50 | 0.28% | 1,160,600 |
| Dec 1, 2025 | 1,075.00 | 1,078.00 | 1,055.50 | 1,061.50 | 1,061.50 | -1.76% | 1,228,100 |
| Nov 28, 2025 | 1,089.00 | 1,091.50 | 1,080.50 | 1,080.50 | 1,080.50 | -0.32% | 933,300 |
| Nov 27, 2025 | 1,086.00 | 1,092.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.14% | 989,300 |
| Nov 26, 2025 | 1,063.00 | 1,085.50 | 1,059.00 | 1,085.50 | 1,085.50 | 2.55% | 2,050,000 |
| Nov 25, 2025 | 1,070.00 | 1,072.50 | 1,058.50 | 1,058.50 | 1,058.50 | -0.52% | 1,391,300 |
| Nov 21, 2025 | 1,046.50 | 1,065.00 | 1,044.00 | 1,064.00 | 1,064.00 | 1.33% | 1,571,400 |
| Nov 20, 2025 | 1,044.00 | 1,055.50 | 1,042.50 | 1,050.00 | 1,050.00 | 1.74% | 1,730,800 |
| Nov 19, 2025 | 1,049.50 | 1,050.00 | 1,032.00 | 1,032.00 | 1,032.00 | -1.34% | 1,612,300 |
| Nov 18, 2025 | 1,055.50 | 1,065.50 | 1,043.00 | 1,046.00 | 1,046.00 | -1.97% | 1,439,000 |
| Nov 17, 2025 | 1,058.50 | 1,072.00 | 1,054.00 | 1,067.00 | 1,067.00 | 0.19% | 1,866,100 |
| Nov 14, 2025 | 1,056.50 | 1,067.50 | 1,049.50 | 1,065.00 | 1,065.00 | 0.85% | 2,020,500 |
| Nov 13, 2025 | 1,065.00 | 1,068.50 | 1,053.50 | 1,056.00 | 1,056.00 | -0.89% | 1,034,000 |
| Nov 12, 2025 | 1,054.00 | 1,065.50 | 1,049.50 | 1,065.50 | 1,065.50 | 1.72% | 1,941,200 |
| Nov 11, 2025 | 1,043.50 | 1,049.00 | 1,035.50 | 1,047.50 | 1,047.50 | -0.24% | 1,313,100 |
| Nov 10, 2025 | 1,049.00 | 1,051.00 | 1,040.50 | 1,050.00 | 1,050.00 | 0.96% | 1,784,900 |