Yamaha Corporation (TYO:7951)
Japan · Delayed Price · Currency is JPY 1,180.50
+12.50 (1.07%)
Jul 10, 2026, 3:30 PM JST
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,190.00 | 1,190.00 | 1,163.00 | 1,174.00 | - | 0.51% | 515,700 |
| 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 |
| Jun 8, 2026 | 1,120.00 | 1,129.00 | 1,082.00 | 1,101.00 | 1,101.00 | 0.36% | 2,630,300 |
| Jun 5, 2026 | 1,129.50 | 1,129.50 | 1,091.50 | 1,097.00 | 1,097.00 | -2.05% | 1,558,300 |
| Jun 4, 2026 | 1,137.50 | 1,141.50 | 1,115.00 | 1,120.00 | 1,120.00 | -2.06% | 1,579,800 |
| Jun 3, 2026 | 1,121.50 | 1,147.50 | 1,114.50 | 1,143.50 | 1,143.50 | 2.65% | 1,660,500 |
| Jun 2, 2026 | 1,132.00 | 1,135.00 | 1,107.00 | 1,114.00 | 1,114.00 | -2.71% | 2,138,700 |
| Jun 1, 2026 | 1,148.00 | 1,161.00 | 1,141.50 | 1,145.00 | 1,145.00 | -0.95% | 1,758,000 |
| 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 |