Yamaha Motor Co. Ltd (OP: YAMHF )
10.00
+0.40
(+4.17%)
Streaming Delayed Price
Updated: 12:18 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2020 | 15.99 | 16.20 | 15.99 | 16.20 | 1,000 | -0.06(-0.37%) |
| Feb 25, 2020 | 16.26 | 16.26 | 16.26 | 0 | -0.74(-4.35%) | |
| Feb 24, 2020 | 17.20 | 17.20 | 17.00 | 17.00 | 1,182 | -0.25(-1.45%) |
| Feb 20, 2020 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
| Feb 19, 2020 | 17.29 | 17.29 | 17.25 | 17.25 | 17,226 | -0.77(-4.27%) |
| Feb 18, 2020 | 18.02 | 18.02 | 18.02 | 100 | +0.00(+0.00%) | |
| Feb 13, 2020 | 18.02 | 18.02 | 18.02 | 0 | -0.47(-2.54%) | |
| Feb 12, 2020 | 18.50 | 18.50 | 18.49 | 18.49 | 304 | -0.47(-2.48%) |
| Feb 10, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.14(+0.74%) | |
| Feb 04, 2020 | 18.86 | 18.88 | 18.82 | 18.82 | 436 | -0.61(-3.14%) |
| Feb 03, 2020 | 19.43 | 19.43 | 19.43 | 60 | +0.00(+0.00%) | |
| Jan 28, 2020 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 19.43 | 19.43 | 19.43 | 30 | +0.00(+0.00%) | |
| Jan 24, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 500 | +0.02(+0.08%) |
| Jan 22, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 253 | +0.03(+0.17%) |
| Jan 15, 2020 | 19.39 | 19.39 | 19.38 | 210 | -0.01(-0.06%) | |
| Jan 14, 2020 | 19.39 | 19.39 | 19.39 | 19.39 | 156 | -0.30(-1.54%) |
| Jan 13, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 150 | -0.19(-0.97%) |
| Jan 09, 2020 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 250 | -0.26(-1.30%) |
| Jan 07, 2020 | 20.15 | 20.15 | 20.15 | 50 | +0.00(+0.00%) | |
| Jan 06, 2020 | 20.00 | 20.15 | 20.00 | 20.15 | 1,134 | -0.81(-3.86%) |
| Jan 03, 2020 | 20.96 | 20.96 | 20.96 | 61 | +0.00(+0.00%) | |
| Dec 31, 2019 | 20.96 | 20.96 | 20.96 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 20.96 | 20.96 | 20.96 | 10 | +0.00(+0.00%) | |
| Dec 27, 2019 | 20.96 | 20.96 | 20.96 | 1 | +0.00(+0.00%) | |
| Dec 18, 2019 | 20.96 | 20.96 | 20.96 | 0 | -0.04(-0.19%) | |
| Dec 17, 2019 | 21.00 | 21.00 | 21.00 | 19 | +0.00(+0.00%) | |
| Dec 12, 2019 | 21.00 | 21.00 | 21.00 | 0 | -0.02(-0.10%) | |
| Dec 11, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 100 | +0.25(+1.20%) |
| Dec 06, 2019 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 20.77 | 20.77 | 20.77 | 5 | +0.00(+0.00%) | |
| Dec 04, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 248 | +0.07(+0.34%) |
| Dec 03, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 142 | -0.30(-1.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
