Yamaha Motor Co. Ltd (OP: YAMHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 24.87 | 24.87 | 24.87 | 0 | -0.70(-2.72%) | |
| May 25, 2017 | 25.57 | 25.57 | 25.57 | 0 | +0.77(+3.10%) | |
| May 15, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.59(+2.44%) | |
| May 12, 2017 | 24.18 | 24.21 | 24.18 | 24.21 | 700 | +0.30(+1.25%) |
| May 02, 2017 | 23.91 | 23.91 | 23.91 | 0 | +0.04(+0.17%) | |
| May 01, 2017 | 23.87 | 23.87 | 23.87 | 23.87 | 1,000 | +1.01(+4.42%) |
| Apr 20, 2017 | 22.86 | 22.86 | 22.86 | 0 | +0.50(+2.24%) | |
| Apr 19, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 170 | -0.15(-0.67%) |
| Apr 13, 2017 | 22.51 | 22.51 | 22.51 | 0 | -0.74(-3.18%) | |
| Apr 11, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.31(+1.35%) | |
| Apr 07, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.01(+0.04%) | |
| Apr 06, 2017 | 23.12 | 23.12 | 22.92 | 22.93 | 1,150 | -0.99(-4.14%) |
| Mar 14, 2017 | 23.92 | 23.92 | 23.92 | 0 | +0.22(+0.93%) | |
| Mar 13, 2017 | 23.66 | 23.70 | 23.65 | 23.70 | 400 | +0.35(+1.50%) |
| Mar 08, 2017 | 23.35 | 23.35 | 23.35 | 41 | -0.02(-0.09%) | |
| Mar 01, 2017 | 23.37 | 23.37 | 23.37 | 0 | +0.43(+1.87%) | |
| Feb 24, 2017 | 22.94 | 22.94 | 22.94 | 3 | +1.67(+7.85%) | |
| Feb 08, 2017 | 21.27 | 21.27 | 21.27 | 0 | +0.37(+1.77%) | |
| Feb 07, 2017 | 20.93 | 20.94 | 20.90 | 20.90 | 1,061 | -0.23(-1.09%) |
| Feb 01, 2017 | 21.13 | 21.13 | 21.13 | 54 | +0.30(+1.43%) | |
| Jan 25, 2017 | 20.83 | 20.83 | 20.83 | 0 | -0.09(-0.42%) | |
| Jan 23, 2017 | 20.92 | 20.92 | 20.92 | 0 | -0.13(-0.62%) | |
| Jan 17, 2017 | 21.05 | 21.05 | 21.05 | 0 | -1.27(-5.69%) | |
| Jan 05, 2017 | 22.32 | 22.32 | 22.32 | 0 | +0.67(+3.09%) | |
| Dec 30, 2016 | 21.65 | 21.65 | 21.65 | 0 | -0.78(-3.48%) | |
| Dec 27, 2016 | 22.43 | 22.43 | 22.43 | 0 | -0.96(-4.10%) | |
| Dec 14, 2016 | 23.39 | 23.39 | 23.39 | 0 | -0.08(-0.34%) | |
| Dec 07, 2016 | 23.47 | 23.47 | 23.47 | 0 | +0.13(+0.56%) | |
| Dec 05, 2016 | 23.34 | 23.34 | 23.34 | 45 | +0.01(+0.04%) | |
| Nov 18, 2016 | 23.33 | 23.33 | 23.33 | 0 | +1.83(+8.51%) | |
| Nov 03, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.31(-1.42%) | |
| Nov 01, 2016 | 21.81 | 21.81 | 21.81 | 0 | -0.19(-0.86%) | |
| Oct 31, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +1.32(+6.40%) |
| Oct 11, 2016 | 20.68 | 20.68 | 20.68 | 50 | +0.33(+1.61%) | |
| Oct 05, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.25(+1.24%) | |
| Oct 03, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.47(+2.39%) | |
| Sep 13, 2016 | 19.63 | 19.63 | 19.63 | 50 | -0.70(-3.44%) | |
| Sep 12, 2016 | 20.33 | 20.33 | 20.33 | 20.33 | 198 | +0.33(+1.65%) |
| Sep 09, 2016 | 20.25 | 20.25 | 20.00 | 20.00 | 325 | -0.90(-4.31%) |
| Sep 08, 2016 | 20.96 | 20.96 | 20.90 | 20.90 | 1,306 | +0.00(+0.00%) |
| Sep 07, 2016 | 20.89 | 20.90 | 20.89 | 20.90 | 293 | +0.40(+1.95%) |
| Sep 06, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 708 | +0.76(+3.85%) |
| Aug 30, 2016 | 19.74 | 19.74 | 19.74 | 0 | +1.09(+5.84%) | |
| Aug 24, 2016 | 18.65 | 18.65 | 18.65 | 0 | -0.57(-2.97%) | |
| Aug 22, 2016 | 19.22 | 19.22 | 19.22 | 0 | +0.21(+1.10%) | |
| Aug 19, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 250 | +0.61(+3.32%) |
| Aug 16, 2016 | 18.40 | 18.40 | 18.40 | 58 | -0.72(-3.77%) | |
| Aug 15, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 250 | +1.41(+7.96%) |
| Aug 08, 2016 | 17.71 | 17.71 | 17.71 | 0 | +0.81(+4.79%) | |
| Aug 05, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.37(+2.24%) |
| Aug 04, 2016 | 16.56 | 16.56 | 16.53 | 16.53 | 300 | +0.06(+0.36%) |
| Aug 03, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 451 | +0.00(+0.00%) |
| Aug 02, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 1,254 | -0.19(-1.14%) |
| Jul 25, 2016 | 16.66 | 16.66 | 16.66 | 0 | -0.21(-1.24%) | |
| Jul 15, 2016 | 16.87 | 16.87 | 16.87 | 0 | +1.01(+6.37%) | |
| Jul 14, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 360 | -0.71(-4.28%) |
| Jul 13, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 110 | +0.97(+6.22%) |
| Jul 12, 2016 | 15.17 | 15.60 | 15.17 | 15.60 | 2,245 | +0.64(+4.28%) |
| Jul 11, 2016 | 14.96 | 14.96 | 14.96 | 14.96 | 250 | +1.01(+7.24%) |
| Jul 08, 2016 | 13.95 | 13.95 | 13.95 | 13.95 | 100 | -0.38(-2.65%) |
| Jul 07, 2016 | 14.33 | 14.33 | 14.33 | 14.33 | 1,025 | -0.03(-0.21%) |
| Jul 05, 2016 | 15.03 | 15.03 | 14.36 | 14.36 | 560 | -0.69(-4.58%) |
| Jun 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) | |
| Jun 29, 2016 | 15.00 | 15.05 | 15.00 | 15.05 | 601 | -0.02(-0.13%) |
| Jun 28, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 1,310 | -1.23(-7.55%) |
| Jun 27, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 2,601 | -0.05(-0.31%) |
| Jun 09, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.07(+0.43%) | |
| Jun 07, 2016 | 16.28 | 16.28 | 16.28 | 0 | -0.22(-1.33%) | |
| Jun 06, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 138 | -0.23(-1.37%) |
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.
