Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,282.00
-21.50 (-1.65%)
Aug 19, 2026, 3:30 PM JST
Yamaha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,307.00 | 1,317.00 | 1,272.00 | 1,282.00 | 1,282.00 | -1.65% | 2,494,600 |
| Aug 18, 2026 | 1,311.00 | 1,319.00 | 1,299.50 | 1,303.50 | 1,303.50 | -1.70% | 1,916,100 |
| Aug 17, 2026 | 1,366.00 | 1,374.00 | 1,319.50 | 1,326.00 | 1,326.00 | -2.25% | 2,101,800 |
| Aug 14, 2026 | 1,370.00 | 1,370.00 | 1,335.50 | 1,356.50 | 1,356.50 | -1.49% | 3,320,100 |
| Aug 13, 2026 | 1,391.00 | 1,395.00 | 1,366.00 | 1,377.00 | 1,377.00 | -1.43% | 2,293,200 |
| Aug 12, 2026 | 1,428.50 | 1,432.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.64% | 2,421,800 |
| Aug 10, 2026 | 1,370.00 | 1,406.00 | 1,353.00 | 1,406.00 | 1,406.00 | 2.11% | 3,679,700 |
| Aug 7, 2026 | 1,349.50 | 1,380.00 | 1,346.50 | 1,377.00 | 1,377.00 | 2.57% | 3,963,100 |
| Aug 6, 2026 | 1,302.00 | 1,344.50 | 1,287.00 | 1,342.50 | 1,342.50 | 2.09% | 3,969,500 |
| Aug 5, 2026 | 1,251.50 | 1,328.50 | 1,250.00 | 1,315.00 | 1,315.00 | 5.66% | 7,146,600 |
| Aug 4, 2026 | 1,231.00 | 1,244.50 | 1,220.00 | 1,244.50 | 1,244.50 | 1.14% | 2,212,800 |
| Aug 3, 2026 | 1,238.00 | 1,243.00 | 1,195.50 | 1,230.50 | 1,230.50 | -1.05% | 2,738,400 |
| Jul 31, 2026 | 1,238.50 | 1,257.00 | 1,223.00 | 1,243.50 | 1,243.50 | -1.97% | 3,389,500 |
| Jul 30, 2026 | 1,280.00 | 1,294.00 | 1,264.00 | 1,268.50 | 1,268.50 | -1.55% | 2,387,300 |
| Jul 29, 2026 | 1,272.00 | 1,288.50 | 1,257.00 | 1,288.50 | 1,288.50 | 3.25% | 3,223,600 |
| Jul 28, 2026 | 1,260.00 | 1,265.00 | 1,235.50 | 1,248.00 | 1,248.00 | -0.60% | 2,141,900 |
| Jul 27, 2026 | 1,231.00 | 1,256.00 | 1,203.50 | 1,255.50 | 1,255.50 | 4.32% | 2,407,900 |
| Jul 24, 2026 | 1,200.50 | 1,210.00 | 1,195.50 | 1,203.50 | 1,203.50 | -1.63% | 1,447,900 |
| Jul 23, 2026 | 1,229.00 | 1,233.50 | 1,216.00 | 1,223.50 | 1,223.50 | 0.08% | 1,638,600 |
| Jul 22, 2026 | 1,213.50 | 1,228.50 | 1,211.00 | 1,222.50 | 1,222.50 | -0.08% | 1,942,700 |
| Jul 21, 2026 | 1,225.00 | 1,235.50 | 1,214.50 | 1,223.50 | 1,223.50 | -0.20% | 1,792,800 |
| Jul 17, 2026 | 1,228.50 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.33% | 2,580,800 |
| Jul 16, 2026 | 1,200.00 | 1,222.00 | 1,196.00 | 1,222.00 | 1,222.00 | 1.50% | 2,253,000 |
| Jul 15, 2026 | 1,210.00 | 1,217.50 | 1,193.00 | 1,204.00 | 1,204.00 | 0.08% | 1,792,500 |
| Jul 14, 2026 | 1,182.00 | 1,206.00 | 1,181.00 | 1,203.00 | 1,203.00 | 2.12% | 2,075,400 |
| Jul 13, 2026 | 1,186.00 | 1,189.00 | 1,171.00 | 1,178.00 | 1,178.00 | -0.21% | 1,289,100 |
| Jul 10, 2026 | 1,190.00 | 1,190.00 | 1,163.00 | 1,180.50 | 1,180.50 | 1.07% | 1,914,500 |
| Jul 9, 2026 | 1,155.00 | 1,175.50 | 1,153.00 | 1,168.00 | 1,168.00 | -0.04% | 1,668,300 |
| Jul 8, 2026 | 1,188.00 | 1,191.50 | 1,157.50 | 1,168.50 | 1,168.50 | -1.64% | 2,235,900 |
| Jul 7, 2026 | 1,194.50 | 1,204.00 | 1,185.00 | 1,188.00 | 1,188.00 | - | 1,961,600 |
| Jul 6, 2026 | 1,175.00 | 1,188.00 | 1,162.50 | 1,188.00 | 1,188.00 | 2.11% | 1,438,700 |
| Jul 3, 2026 | 1,169.50 | 1,177.00 | 1,157.00 | 1,163.50 | 1,163.50 | 0.74% | 1,543,600 |
| Jul 2, 2026 | 1,142.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.58% | 1,850,100 |
| Jul 1, 2026 | 1,135.50 | 1,147.00 | 1,132.00 | 1,137.00 | 1,137.00 | -0.48% | 1,409,300 |
| Jun 30, 2026 | 1,151.00 | 1,156.50 | 1,118.00 | 1,142.50 | 1,142.50 | -0.74% | 2,210,100 |
| Jun 29, 2026 | 1,143.50 | 1,161.50 | 1,140.00 | 1,151.00 | 1,151.00 | 0.61% | 2,268,500 |
| Jun 26, 2026 | 1,146.00 | 1,153.00 | 1,133.50 | 1,144.00 | 1,144.00 | -0.31% | 1,517,900 |
| Jun 25, 2026 | 1,141.50 | 1,148.50 | 1,133.50 | 1,147.50 | 1,147.50 | 1.77% | 1,724,300 |
| Jun 24, 2026 | 1,106.50 | 1,135.50 | 1,106.50 | 1,127.50 | 1,127.50 | 1.17% | 1,813,500 |
| Jun 23, 2026 | 1,124.00 | 1,127.00 | 1,113.00 | 1,114.50 | 1,114.50 | -1.72% | 2,299,100 |
| Jun 22, 2026 | 1,108.50 | 1,141.50 | 1,106.00 | 1,134.00 | 1,134.00 | 1.70% | 2,020,800 |
| Jun 19, 2026 | 1,132.00 | 1,139.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.81% | 5,309,500 |
| Jun 18, 2026 | 1,112.50 | 1,138.50 | 1,107.00 | 1,135.50 | 1,135.50 | 2.57% | 2,201,100 |
| Jun 17, 2026 | 1,105.00 | 1,113.50 | 1,098.00 | 1,107.00 | 1,107.00 | 0.32% | 1,532,000 |
| Jun 16, 2026 | 1,111.00 | 1,114.50 | 1,097.00 | 1,103.50 | 1,103.50 | -1.43% | 1,516,800 |
| Jun 15, 2026 | 1,109.00 | 1,133.50 | 1,104.50 | 1,119.50 | 1,119.50 | 1.54% | 1,526,900 |
| Jun 12, 2026 | 1,120.50 | 1,124.00 | 1,097.50 | 1,102.50 | 1,102.50 | 0.36% | 2,373,800 |
| Jun 11, 2026 | 1,095.00 | 1,104.50 | 1,073.00 | 1,098.50 | 1,098.50 | -0.05% | 1,628,600 |
| Jun 10, 2026 | 1,102.00 | 1,108.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.68% | 1,995,700 |
| Jun 9, 2026 | 1,110.50 | 1,123.00 | 1,102.00 | 1,106.50 | 1,106.50 | 0.50% | 2,408,700 |