Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 15.63 15.91 15.63 15.63 1,566 -0.35(-2.19%)
May 29, 2014 15.96 15.98 15.96 15.98 482 +0.17(+1.08%)
May 28, 2014 15.83 15.83 15.81 15.81 625 +0.04(+0.25%)
May 27, 2014 15.77 15.77 15.77 15.77 753 +0.50(+3.27%)
May 23, 2014 15.27 15.27 15.27 0 -0.09(-0.59%)
May 22, 2014 15.36 15.36 15.36 15.36 308 +0.35(+2.33%)
May 21, 2014 15.06 15.23 15.01 15.01 5,661 +0.04(+0.27%)
May 20, 2014 15.26 15.26 14.97 14.97 4,532 -0.57(-3.67%)
May 19, 2014 15.54 15.54 15.54 15.54 430 -0.59(-3.66%)
May 16, 2014 15.78 16.13 15.78 16.13 1,740 -0.15(-0.92%)
May 15, 2014 16.28 16.28 16.23 16.28 2,194 +0.14(+0.87%)
May 14, 2014 16.36 16.36 16.14 16.14 3,277 +0.40(+2.54%)
May 13, 2014 15.76 15.76 15.47 15.74 4,430 +0.53(+3.48%)
May 12, 2014 15.21 15.21 15.21 15.21 311 -0.34(-2.19%)
May 09, 2014 15.84 15.84 15.55 15.55 6,104 -0.20(-1.27%)
May 08, 2014 15.50 15.76 15.50 15.75 25,638 -0.01(-0.06%)
May 07, 2014 15.76 15.76 15.76 15.76 45,085 -0.30(-1.87%)
May 06, 2014 16.06 16.06 16.06 16.06 281 +0.28(+1.77%)
May 05, 2014 16.19 16.19 15.78 15.78 3,163 -0.19(-1.19%)
May 02, 2014 16.26 16.26 15.96 15.97 140,095 +0.45(+2.90%)
Apr 30, 2014 15.52 15.52 15.52 15.52 195 -0.28(-1.77%)
Apr 29, 2014 15.80 16.06 15.80 15.80 761 +0.04(+0.25%)
Apr 28, 2014 15.76 15.76 15.76 15.76 284 -0.41(-2.54%)
Apr 25, 2014 16.20 16.20 16.17 16.17 1,893 +0.21(+1.32%)
Apr 24, 2014 15.96 15.96 15.96 15.96 10,719 +0.30(+1.92%)
Apr 23, 2014 16.10 16.10 15.66 15.66 1,927 -0.34(-2.12%)
Apr 22, 2014 15.98 16.00 15.80 16.00 11,882 -0.23(-1.42%)
Apr 21, 2014 16.23 16.23 16.23 16.23 657 +0.07(+0.43%)
Apr 17, 2014 16.16 16.16 16.16 0 -0.10(-0.62%)
Apr 16, 2014 16.26 16.26 15.89 16.26 175,164 +0.38(+2.39%)
Apr 15, 2014 15.94 15.94 15.88 15.88 4,942 -0.10(-0.63%)
Apr 14, 2014 15.67 15.98 15.67 15.98 1,133 +0.34(+2.17%)
Apr 11, 2014 15.93 15.93 15.64 15.64 0 -0.08(-0.51%)
Apr 10, 2014 15.83 15.83 15.72 15.72 796 +0.02(+0.13%)
Apr 09, 2014 15.70 15.70 15.70 15.70 610 +0.04(+0.26%)
Apr 08, 2014 15.66 15.66 15.66 15.66 1,258 -0.39(-2.43%)
Apr 04, 2014 16.05 16.05 16.05 309 +0.04(+0.25%)
Apr 03, 2014 16.01 16.01 16.01 16.01 2,846 +0.24(+1.52%)
Apr 02, 2014 15.71 15.77 15.51 15.77 2,410 +0.06(+0.38%)
Apr 01, 2014 15.73 15.73 15.71 15.71 3,795 -0.36(-2.24%)
Mar 31, 2014 16.08 16.08 15.84 16.07 1,046 +0.36(+2.29%)
Mar 28, 2014 15.71 15.71 15.71 15.71 0 +0.07(+0.45%)
Mar 27, 2014 15.64 15.64 15.64 15.64 3,038 -0.10(-0.64%)
Mar 26, 2014 15.76 15.76 15.74 15.74 1,032 +0.36(+2.34%)
Mar 25, 2014 15.38 15.38 15.38 15.38 963 +0.08(+0.52%)
Mar 24, 2014 15.37 15.37 15.27 15.30 2,970 +0.42(+2.82%)
Mar 21, 2014 15.18 15.18 14.88 14.88 1,903 -0.17(-1.13%)
Mar 20, 2014 15.00 15.05 15.00 15.05 184,466 -0.09(-0.59%)
Mar 19, 2014 15.05 15.14 15.00 15.14 274,225 +0.20(+1.34%)
Mar 18, 2014 14.93 14.94 14.93 14.94 254,472 +0.33(+2.26%)
Mar 17, 2014 14.61 14.61 14.61 14.61 2,187 -0.55(-3.63%)
Mar 12, 2014 15.16 15.16 15.16 0 -0.02(-0.13%)
Mar 10, 2014 15.18 15.18 15.18 6 -0.09(-0.58%)
Mar 07, 2014 15.27 15.27 15.27 15.27 0 +0.37(+2.48%)
Mar 06, 2014 14.90 14.90 14.90 14.90 200 +0.48(+3.33%)
Feb 27, 2014 14.42 14.42 14.42 50 -0.38(-2.57%)
Feb 26, 2014 14.80 14.80 14.80 14.80 100 -0.25(-1.65%)
Feb 25, 2014 14.86 15.05 14.86 15.05 400 +0.42(+2.86%)
Feb 20, 2014 14.63 14.63 14.63 0 +0.13(+0.90%)
Feb 18, 2014 14.50 14.50 14.50 0 +0.67(+4.84%)
Feb 13, 2014 13.83 13.83 13.83 0 +0.02(+0.14%)
Feb 12, 2014 13.75 13.81 13.75 13.81 229 +1.07(+8.40%)
Feb 05, 2014 12.74 12.74 12.74 0 -0.16(-1.24%)
Feb 04, 2014 12.90 12.90 12.90 12.90 700 +0.10(+0.78%)
Feb 03, 2014 13.23 13.23 12.80 12.80 1,840 -0.60(-4.48%)
Jan 31, 2014 13.40 13.40 13.40 13.40 0 -0.20(-1.47%)
Jan 28, 2014 13.60 13.60 13.60 0 -0.59(-4.16%)
Jan 24, 2014 14.19 14.19 14.19 0 +0.00(+0.00%)
Jan 23, 2014 14.38 14.38 14.19 14.19 1,600 -0.33(-2.27%)
Jan 22, 2014 14.52 14.52 14.52 14.52 200 -0.04(-0.27%)
Jan 16, 2014 14.56 14.56 14.56 14.56 0 -0.39(-2.61%)
Jan 13, 2014 14.95 14.95 14.95 14.95 0 +0.33(+2.26%)
Jan 08, 2014 14.62 14.62 14.62 14.62 0 -0.14(-0.95%)
Dec 18, 2013 14.76 14.76 14.76 0 -0.37(-2.45%)
Dec 16, 2013 15.13 15.13 15.13 0 -0.16(-1.05%)
Dec 10, 2013 15.29 15.29 15.29 2 -0.13(-0.84%)
Dec 09, 2013 15.42 15.42 15.42 15.42 14,400 +0.29(+1.92%)
Dec 05, 2013 15.13 15.13 15.13 15.13 0 -0.48(-3.07%)
Dec 03, 2013 15.61 15.61 15.61 0 -0.48(-2.98%)
Nov 29, 2013 16.09 16.09 16.09 16.09 0 +0.58(+3.74%)
Nov 26, 2013 15.51 15.51 15.51 0 -0.06(-0.39%)
Nov 25, 2013 15.55 15.57 15.55 15.57 1,100 +0.31(+2.03%)
Nov 21, 2013 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Nov 20, 2013 15.26 15.26 15.26 15.26 100 +0.26(+1.73%)
Nov 01, 2013 15.00 15.00 15.00 0 -0.48(-3.10%)
Oct 28, 2013 15.48 15.48 15.48 0 -0.12(-0.77%)
Oct 24, 2013 15.60 15.60 15.60 15.60 0 +0.54(+3.59%)
Oct 23, 2013 15.06 15.06 15.06 15.06 100 -0.21(-1.38%)
Oct 21, 2013 15.27 15.27 15.27 0 +1.21(+8.61%)
Oct 15, 2013 14.06 14.06 14.06 0 -0.41(-2.83%)
Oct 10, 2013 14.47 14.47 14.47 0 -0.02(-0.14%)
Oct 09, 2013 14.26 14.49 14.26 14.49 1,893 +0.70(+5.08%)
Oct 08, 2013 13.79 13.79 13.79 13.79 200 -0.25(-1.78%)
Oct 03, 2013 14.04 14.04 14.04 0 -0.33(-2.30%)
Oct 01, 2013 14.37 14.37 14.37 0 -0.59(-3.94%)
Sep 25, 2013 14.96 14.96 14.96 0 -0.24(-1.58%)
Sep 23, 2013 15.20 15.20 15.20 0 +1.06(+7.50%)
Sep 18, 2013 14.14 14.14 14.14 0 -0.21(-1.46%)
Sep 17, 2013 14.16 14.35 14.16 14.35 300 +0.49(+3.52%)
Sep 12, 2013 13.86 13.86 13.86 13.86 0 +0.34(+2.53%)
Sep 09, 2013 13.52 13.52 13.52 0 +0.27(+2.04%)
Sep 04, 2013 13.25 13.25 13.25 0 -0.01(-0.08%)
Sep 03, 2013 13.26 13.26 13.26 13.26 100 +0.26(+2.00%)
Aug 28, 2013 13.00 13.00 13.00 0 -0.25(-1.87%)
Aug 27, 2013 13.37 13.37 13.25 13.25 400 +0.01(+0.06%)
Aug 23, 2013 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Aug 21, 2013 13.24 13.24 13.24 0 -0.16(-1.19%)
Aug 20, 2013 13.40 13.40 13.40 13.40 200 -0.90(-6.29%)
Aug 19, 2013 14.30 14.30 14.30 14.30 900 -0.50(-3.38%)
Aug 15, 2013 14.80 14.80 14.80 0 -0.48(-3.13%)
Aug 14, 2013 15.13 15.28 15.13 15.28 700 +0.16(+1.04%)
Aug 13, 2013 15.12 15.12 15.12 15.12 200 +0.19(+1.27%)
Aug 08, 2013 14.93 14.93 14.93 0 +1.12(+8.11%)
Jul 30, 2013 13.81 13.81 13.81 0 -0.45(-3.16%)
Jul 26, 2013 14.26 14.26 14.26 14.26 0 -0.56(-3.78%)
Jul 25, 2013 14.81 14.82 14.81 14.82 300 +0.44(+3.06%)
Jul 15, 2013 14.38 14.38 14.38 14.38 0 +0.35(+2.49%)
Jul 10, 2013 14.03 14.03 14.03 0 -0.32(-2.23%)
Jul 08, 2013 14.35 14.35 14.35 14.35 0 +1.26(+9.63%)
Jun 28, 2013 13.09 13.09 13.09 13.09 0 -0.19(-1.43%)
Jun 27, 2013 13.28 13.28 13.28 13.28 600 +0.18(+1.37%)
Jun 25, 2013 13.10 13.10 13.10 13.10 0 +0.13(+1.00%)
Jun 24, 2013 13.14 13.14 12.97 12.97 1,050 -0.44(-3.28%)
Jun 21, 2013 13.11 13.41 13.11 13.41 745 +0.61(+4.77%)
Jun 20, 2013 14.06 14.06 12.80 12.80 500 -1.26(-8.96%)
Jun 19, 2013 14.20 14.20 14.06 14.06 2,100 -0.25(-1.75%)
Jun 18, 2013 14.31 14.31 14.31 14.31 200 -0.12(-0.83%)
Jun 14, 2013 14.43 14.43 14.43 0 -0.49(-3.28%)
Jun 13, 2013 14.68 14.92 14.68 14.92 2,218 +0.12(+0.81%)
Jun 12, 2013 14.90 14.90 14.80 14.80 400 -0.42(-2.76%)
Jun 11, 2013 15.21 15.22 15.00 15.22 1,400 +0.00(+0.00%)
Jun 10, 2013 15.22 15.22 15.22 15.22 310 +0.71(+4.89%)
Jun 07, 2013 14.51 14.51 14.51 14.51 300 +0.36(+2.54%)
Jun 06, 2013 14.15 14.15 14.15 14.15 200 -0.91(-6.04%)
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.