Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,243.50
+41.00 (3.41%)
Nov 9, 2026, 3:30 PM JST
Yamaha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,219.50 | 1,245.00 | 1,209.00 | 1,243.50 | 1,243.50 | 3.41% | 6,189,400 |
| Nov 6, 2026 | 1,331.00 | 1,331.00 | 1,191.50 | 1,202.50 | 1,202.50 | -11.65% | 7,291,700 |
| Nov 5, 2026 | 1,310.50 | 1,367.00 | 1,303.50 | 1,361.00 | 1,361.00 | 7.63% | 6,048,300 |
| Nov 4, 2026 | 1,270.00 | 1,306.00 | 1,253.50 | 1,264.50 | 1,264.50 | 3.52% | 4,885,200 |
| Nov 2, 2026 | 1,233.00 | 1,233.50 | 1,209.50 | 1,221.50 | 1,221.50 | 0.33% | 2,129,200 |
| Oct 30, 2026 | 1,227.00 | 1,242.00 | 1,205.00 | 1,217.50 | 1,217.50 | 0.58% | 2,473,900 |
| Oct 29, 2026 | 1,206.00 | 1,216.00 | 1,201.00 | 1,210.50 | 1,210.50 | -0.41% | 3,329,600 |
| Oct 28, 2026 | 1,249.50 | 1,249.50 | 1,215.50 | 1,215.50 | 1,215.50 | -2.09% | 1,830,400 |
| Oct 27, 2026 | 1,246.00 | 1,254.50 | 1,237.50 | 1,241.50 | 1,241.50 | -0.12% | 1,890,400 |
| Oct 26, 2026 | 1,225.00 | 1,253.50 | 1,217.50 | 1,243.00 | 1,243.00 | 1.02% | 2,064,500 |
| Oct 23, 2026 | 1,240.00 | 1,241.50 | 1,224.50 | 1,230.50 | 1,230.50 | 0.49% | 2,033,700 |
| Oct 22, 2026 | 1,226.00 | 1,237.50 | 1,221.50 | 1,224.50 | 1,224.50 | -0.69% | 1,782,600 |
| Oct 21, 2026 | 1,243.00 | 1,243.00 | 1,228.00 | 1,233.00 | 1,233.00 | 0.37% | 2,083,300 |
| Oct 20, 2026 | 1,221.00 | 1,233.50 | 1,219.00 | 1,228.50 | 1,228.50 | 0.41% | 1,829,200 |
| Oct 19, 2026 | 1,247.50 | 1,249.50 | 1,218.50 | 1,223.50 | 1,223.50 | -1.45% | 1,779,800 |
| Oct 16, 2026 | 1,219.00 | 1,244.50 | 1,219.00 | 1,241.50 | 1,241.50 | 2.10% | 2,814,000 |
| Oct 15, 2026 | 1,197.50 | 1,217.00 | 1,194.00 | 1,216.00 | 1,216.00 | 0.75% | 3,538,900 |
| Oct 14, 2026 | 1,206.00 | 1,210.50 | 1,197.50 | 1,207.00 | 1,207.00 | -0.17% | 1,814,900 |
| Oct 13, 2026 | 1,210.00 | 1,219.00 | 1,205.00 | 1,209.00 | 1,209.00 | 0.46% | 1,963,100 |
| Oct 9, 2026 | 1,209.00 | 1,212.50 | 1,193.00 | 1,203.50 | 1,203.50 | 1.26% | 3,288,900 |
| Oct 8, 2026 | 1,185.00 | 1,194.00 | 1,173.50 | 1,188.50 | 1,188.50 | -0.29% | 2,365,900 |
| Oct 7, 2026 | 1,202.00 | 1,209.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.45% | 3,399,700 |
| Oct 6, 2026 | 1,222.00 | 1,222.50 | 1,202.50 | 1,209.50 | 1,209.50 | -0.70% | 2,172,800 |
| Oct 5, 2026 | 1,215.00 | 1,223.00 | 1,200.50 | 1,218.00 | 1,218.00 | 1.33% | 2,148,400 |
| Oct 2, 2026 | 1,211.00 | 1,219.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.64% | 1,720,800 |
| Oct 1, 2026 | 1,212.00 | 1,226.50 | 1,190.00 | 1,222.00 | 1,222.00 | 0.08% | 2,460,100 |
| Sep 30, 2026 | 1,212.50 | 1,228.00 | 1,207.50 | 1,221.00 | 1,221.00 | 0.12% | 2,393,300 |
| 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 |