Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,156.00
+23.00 (2.03%)
May 29, 2026, 3:30 PM JST
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,129.50 | 1,158.00 | 1,128.00 | 1,156.00 | 1,156.00 | 2.03% | 3,172,700 |
| May 28, 2026 | 1,123.00 | 1,137.50 | 1,107.50 | 1,133.00 | 1,133.00 | 2.30% | 2,244,400 |
| May 27, 2026 | 1,099.50 | 1,113.00 | 1,090.00 | 1,107.50 | 1,107.50 | 1.70% | 2,255,300 |
| May 26, 2026 | 1,101.00 | 1,106.50 | 1,081.00 | 1,089.00 | 1,089.00 | -0.77% | 1,857,000 |
| May 25, 2026 | 1,126.00 | 1,126.50 | 1,088.50 | 1,097.50 | 1,097.50 | -2.27% | 2,227,100 |
| May 22, 2026 | 1,120.00 | 1,131.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.85% | 1,808,100 |
| May 21, 2026 | 1,123.50 | 1,132.50 | 1,107.00 | 1,113.50 | 1,113.50 | 0.18% | 1,677,900 |
| May 20, 2026 | 1,135.00 | 1,147.00 | 1,111.50 | 1,111.50 | 1,111.50 | -2.76% | 1,928,000 |
| May 19, 2026 | 1,135.50 | 1,143.00 | 1,114.00 | 1,143.00 | 1,143.00 | 2.19% | 1,832,400 |
| May 18, 2026 | 1,155.00 | 1,157.00 | 1,113.00 | 1,118.50 | 1,118.50 | -1.45% | 1,775,300 |
| May 15, 2026 | 1,120.00 | 1,144.00 | 1,117.00 | 1,135.00 | 1,135.00 | 1.29% | 2,347,300 |
| May 14, 2026 | 1,104.00 | 1,135.50 | 1,083.50 | 1,120.50 | 1,120.50 | 0.99% | 3,044,000 |
| May 13, 2026 | 1,042.00 | 1,109.50 | 1,041.00 | 1,109.50 | 1,109.50 | 4.67% | 3,189,800 |
| May 12, 2026 | 1,033.00 | 1,065.00 | 1,018.50 | 1,060.00 | 1,060.00 | -7.63% | 7,923,600 |
| May 11, 2026 | 1,157.00 | 1,157.00 | 1,132.50 | 1,147.50 | 1,147.50 | 2.78% | 2,740,200 |
| May 8, 2026 | 1,112.00 | 1,118.50 | 1,091.50 | 1,116.50 | 1,116.50 | 0.86% | 3,542,400 |
| May 7, 2026 | 1,101.00 | 1,120.00 | 1,077.50 | 1,107.00 | 1,107.00 | -0.23% | 4,137,100 |
| May 1, 2026 | 1,100.50 | 1,130.00 | 1,099.50 | 1,109.50 | 1,109.50 | -1.38% | 1,455,300 |
| Apr 30, 2026 | 1,127.50 | 1,133.00 | 1,105.00 | 1,125.00 | 1,125.00 | -1.06% | 2,205,900 |
| Apr 28, 2026 | 1,128.00 | 1,137.50 | 1,124.50 | 1,137.00 | 1,137.00 | 1.84% | 4,365,000 |
| Apr 27, 2026 | 1,113.50 | 1,125.50 | 1,095.50 | 1,116.50 | 1,116.50 | -0.09% | 2,537,200 |
| Apr 24, 2026 | 1,190.00 | 1,192.00 | 1,117.50 | 1,117.50 | 1,117.50 | -6.41% | 3,547,500 |
| Apr 23, 2026 | 1,204.00 | 1,213.00 | 1,184.00 | 1,194.00 | 1,194.00 | -1.57% | 1,748,700 |
| Apr 22, 2026 | 1,212.00 | 1,220.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.12% | 1,549,300 |
| Apr 21, 2026 | 1,218.50 | 1,221.00 | 1,211.00 | 1,211.50 | 1,211.50 | -0.16% | 1,437,600 |
| Apr 20, 2026 | 1,216.50 | 1,221.00 | 1,212.50 | 1,213.50 | 1,213.50 | 0.37% | 1,389,800 |
| Apr 17, 2026 | 1,201.50 | 1,217.50 | 1,201.50 | 1,209.00 | 1,209.00 | 0.62% | 1,533,600 |
| Apr 16, 2026 | 1,190.00 | 1,209.50 | 1,189.50 | 1,201.50 | 1,201.50 | 1.22% | 1,665,800 |
| Apr 15, 2026 | 1,196.50 | 1,206.00 | 1,185.50 | 1,187.00 | 1,187.00 | -0.04% | 1,842,100 |
| Apr 14, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,187.50 | 1,187.50 | -0.34% | 1,444,000 |
| Apr 13, 2026 | 1,188.50 | 1,197.00 | 1,180.50 | 1,191.50 | 1,191.50 | -0.75% | 1,367,200 |
| Apr 10, 2026 | 1,216.50 | 1,224.00 | 1,200.00 | 1,200.50 | 1,200.50 | -1.23% | 2,711,200 |
| Apr 9, 2026 | 1,210.00 | 1,228.50 | 1,203.00 | 1,215.50 | 1,215.50 | 0.62% | 2,216,300 |
| Apr 8, 2026 | 1,199.00 | 1,210.50 | 1,192.00 | 1,208.00 | 1,208.00 | 3.12% | 2,341,000 |
| Apr 7, 2026 | 1,178.00 | 1,179.00 | 1,162.00 | 1,171.50 | 1,171.50 | 0.09% | 1,165,300 |
| Apr 6, 2026 | 1,153.50 | 1,176.50 | 1,150.00 | 1,170.50 | 1,170.50 | 1.25% | 1,275,600 |
| Apr 3, 2026 | 1,146.50 | 1,168.00 | 1,146.50 | 1,156.00 | 1,156.00 | 1.36% | 1,162,700 |
| Apr 2, 2026 | 1,150.00 | 1,158.00 | 1,131.50 | 1,140.50 | 1,140.50 | 0.26% | 1,211,800 |
| Apr 1, 2026 | 1,133.00 | 1,141.00 | 1,120.00 | 1,137.50 | 1,137.50 | 3.13% | 1,583,400 |
| Mar 31, 2026 | 1,095.50 | 1,125.50 | 1,095.50 | 1,103.00 | 1,103.00 | 0.50% | 1,797,300 |
| Mar 30, 2026 | 1,079.00 | 1,100.00 | 1,077.00 | 1,097.50 | 1,097.50 | -2.49% | 2,583,100 |
| Mar 27, 2026 | 1,130.00 | 1,146.00 | 1,118.50 | 1,138.50 | 1,125.50 | 0.62% | 2,300,800 |
| Mar 26, 2026 | 1,128.00 | 1,138.00 | 1,122.50 | 1,131.50 | 1,118.58 | 0.13% | 1,649,500 |
| Mar 25, 2026 | 1,141.00 | 1,145.00 | 1,126.50 | 1,130.00 | 1,117.10 | 0.49% | 2,095,200 |
| Mar 24, 2026 | 1,117.00 | 1,130.50 | 1,105.50 | 1,124.50 | 1,111.66 | 2.69% | 2,134,800 |
| Mar 23, 2026 | 1,080.00 | 1,096.00 | 1,076.50 | 1,095.00 | 1,082.50 | -1.13% | 2,563,300 |
| Mar 19, 2026 | 1,110.00 | 1,122.00 | 1,103.50 | 1,107.50 | 1,094.85 | -2.85% | 2,558,100 |
| Mar 18, 2026 | 1,122.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,126.98 | 2.33% | 2,214,600 |
| Mar 17, 2026 | 1,109.00 | 1,119.00 | 1,106.00 | 1,114.00 | 1,101.28 | 0.41% | 1,831,800 |
| Mar 16, 2026 | 1,103.50 | 1,120.00 | 1,102.50 | 1,109.50 | 1,096.83 | - | 1,712,000 |