Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,219.50
-18.00 (-1.45%)
Sep 29, 2026, 3:30 PM JST
Yamaha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,231.50 | 1,237.00 | 1,205.50 | 1,219.50 | 1,219.50 | -1.45% | 2,248,400 |
| Sep 28, 2026 | 1,251.00 | 1,263.50 | 1,245.00 | 1,250.50 | 1,237.50 | -1.03% | 2,034,900 |
| Sep 25, 2026 | 1,251.00 | 1,271.00 | 1,248.00 | 1,263.50 | 1,250.36 | 1.28% | 1,634,100 |
| Sep 24, 2026 | 1,262.00 | 1,272.50 | 1,247.50 | 1,247.50 | 1,234.53 | -0.12% | 2,090,800 |
| Sep 18, 2026 | 1,289.50 | 1,290.50 | 1,249.00 | 1,249.00 | 1,236.02 | -2.76% | 4,981,700 |
| Sep 17, 2026 | 1,270.00 | 1,289.00 | 1,261.00 | 1,284.50 | 1,271.15 | 1.98% | 1,292,200 |
| Sep 16, 2026 | 1,250.00 | 1,264.50 | 1,246.00 | 1,259.50 | 1,246.41 | 0.80% | 1,677,100 |
| Sep 15, 2026 | 1,255.00 | 1,262.00 | 1,247.50 | 1,249.50 | 1,236.51 | - | 1,422,600 |
| Sep 14, 2026 | 1,238.50 | 1,254.00 | 1,226.00 | 1,249.50 | 1,236.51 | 1.42% | 1,401,900 |
| Sep 11, 2026 | 1,214.50 | 1,233.00 | 1,203.00 | 1,232.00 | 1,219.19 | 0.90% | 2,843,400 |
| Sep 10, 2026 | 1,221.50 | 1,227.00 | 1,205.00 | 1,221.00 | 1,208.31 | -0.73% | 2,528,400 |
| Sep 9, 2026 | 1,239.50 | 1,245.50 | 1,219.00 | 1,230.00 | 1,217.21 | -1.80% | 3,058,700 |
| Sep 8, 2026 | 1,305.00 | 1,311.50 | 1,252.50 | 1,252.50 | 1,239.48 | -4.75% | 2,700,000 |
| Sep 7, 2026 | 1,330.00 | 1,332.00 | 1,310.50 | 1,315.00 | 1,301.33 | -0.75% | 2,064,600 |
| Sep 4, 2026 | 1,327.00 | 1,331.50 | 1,313.50 | 1,325.00 | 1,311.23 | -0.11% | 2,215,600 |
| Sep 3, 2026 | 1,320.50 | 1,336.00 | 1,309.50 | 1,326.50 | 1,312.71 | 0.53% | 1,614,500 |
| Sep 2, 2026 | 1,336.00 | 1,342.50 | 1,319.50 | 1,319.50 | 1,305.78 | -2.48% | 1,968,400 |
| Sep 1, 2026 | 1,340.50 | 1,355.00 | 1,335.00 | 1,353.00 | 1,338.93 | 0.97% | 1,522,600 |
| Aug 31, 2026 | 1,335.00 | 1,343.50 | 1,327.00 | 1,340.00 | 1,326.07 | 0.60% | 1,745,900 |
| Aug 28, 2026 | 1,323.00 | 1,332.00 | 1,314.00 | 1,332.00 | 1,318.15 | 0.68% | 3,461,200 |
| Aug 27, 2026 | 1,305.00 | 1,330.50 | 1,301.00 | 1,323.00 | 1,309.25 | 1.34% | 2,020,300 |
| Aug 26, 2026 | 1,310.00 | 1,313.50 | 1,300.00 | 1,305.50 | 1,291.93 | -0.68% | 1,538,800 |
| Aug 25, 2026 | 1,329.50 | 1,330.00 | 1,311.50 | 1,314.50 | 1,300.83 | 0.04% | 1,334,400 |
| Aug 24, 2026 | 1,310.00 | 1,318.50 | 1,303.50 | 1,314.00 | 1,300.34 | 0.38% | 1,061,800 |
| Aug 21, 2026 | 1,286.00 | 1,314.00 | 1,285.00 | 1,309.00 | 1,295.39 | 1.04% | 1,793,300 |
| Aug 20, 2026 | 1,297.00 | 1,310.00 | 1,290.50 | 1,295.50 | 1,282.03 | 1.05% | 1,665,400 |
| Aug 19, 2026 | 1,307.00 | 1,317.00 | 1,272.00 | 1,282.00 | 1,268.67 | -1.65% | 2,494,600 |
| Aug 18, 2026 | 1,311.00 | 1,319.00 | 1,299.50 | 1,303.50 | 1,289.95 | -1.70% | 1,916,100 |
| Aug 17, 2026 | 1,366.00 | 1,374.00 | 1,319.50 | 1,326.00 | 1,312.22 | -2.25% | 2,101,800 |
| Aug 14, 2026 | 1,370.00 | 1,370.00 | 1,335.50 | 1,356.50 | 1,342.40 | -1.49% | 3,320,100 |
| Aug 13, 2026 | 1,391.00 | 1,395.00 | 1,366.00 | 1,377.00 | 1,362.68 | -1.43% | 2,293,200 |
| Aug 12, 2026 | 1,428.50 | 1,432.00 | 1,391.00 | 1,397.00 | 1,382.48 | -0.64% | 2,421,800 |
| Aug 10, 2026 | 1,370.00 | 1,406.00 | 1,353.00 | 1,406.00 | 1,391.38 | 2.11% | 3,679,700 |
| Aug 7, 2026 | 1,349.50 | 1,380.00 | 1,346.50 | 1,377.00 | 1,362.68 | 2.57% | 3,963,100 |
| Aug 6, 2026 | 1,302.00 | 1,344.50 | 1,287.00 | 1,342.50 | 1,328.54 | 2.09% | 3,969,500 |
| Aug 5, 2026 | 1,251.50 | 1,328.50 | 1,250.00 | 1,315.00 | 1,301.33 | 5.66% | 7,146,600 |
| Aug 4, 2026 | 1,231.00 | 1,244.50 | 1,220.00 | 1,244.50 | 1,231.56 | 1.14% | 2,212,800 |
| Aug 3, 2026 | 1,238.00 | 1,243.00 | 1,195.50 | 1,230.50 | 1,217.71 | -1.05% | 2,738,400 |
| Jul 31, 2026 | 1,238.50 | 1,257.00 | 1,223.00 | 1,243.50 | 1,230.57 | -1.97% | 3,389,500 |
| Jul 30, 2026 | 1,280.00 | 1,294.00 | 1,264.00 | 1,268.50 | 1,255.31 | -1.55% | 2,387,300 |
| Jul 29, 2026 | 1,272.00 | 1,288.50 | 1,257.00 | 1,288.50 | 1,275.10 | 3.25% | 3,223,600 |
| Jul 28, 2026 | 1,260.00 | 1,265.00 | 1,235.50 | 1,248.00 | 1,235.03 | -0.60% | 2,141,900 |
| Jul 27, 2026 | 1,231.00 | 1,256.00 | 1,203.50 | 1,255.50 | 1,242.45 | 4.32% | 2,407,900 |
| Jul 24, 2026 | 1,200.50 | 1,210.00 | 1,195.50 | 1,203.50 | 1,190.99 | -1.63% | 1,447,900 |
| Jul 23, 2026 | 1,229.00 | 1,233.50 | 1,216.00 | 1,223.50 | 1,210.78 | 0.08% | 1,638,600 |
| Jul 22, 2026 | 1,213.50 | 1,228.50 | 1,211.00 | 1,222.50 | 1,209.79 | -0.08% | 1,942,700 |
| Jul 21, 2026 | 1,225.00 | 1,235.50 | 1,214.50 | 1,223.50 | 1,210.78 | -0.20% | 1,792,800 |
| Jul 17, 2026 | 1,228.50 | 1,242.00 | 1,220.00 | 1,226.00 | 1,213.25 | 0.33% | 2,580,800 |
| Jul 16, 2026 | 1,200.00 | 1,222.00 | 1,196.00 | 1,222.00 | 1,209.30 | 1.50% | 2,253,000 |
| Jul 15, 2026 | 1,210.00 | 1,217.50 | 1,193.00 | 1,204.00 | 1,191.48 | 0.08% | 1,792,500 |