Yamaha Motor Co. Ltd (OP: YAMHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2023 | 25.33 | 0 | +0.87(+3.55%) | |||
| May 18, 2023 | 24.46 | 6 | -0.81(-3.22%) | |||
| May 15, 2023 | 25.27 | 10 | -0.33(-1.27%) | |||
| May 09, 2023 | 25.60 | 0 | -0.11(-0.43%) | |||
| May 08, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 312 | +0.71(+2.84%) |
| May 02, 2023 | 25.00 | 11 | -0.88(-3.38%) | |||
| Apr 24, 2023 | 25.88 | 4 | +0.73(+2.88%) | |||
| Apr 20, 2023 | 25.15 | 10 | -0.87(-3.34%) | |||
| Apr 18, 2023 | 26.02 | 0 | +0.33(+1.28%) | |||
| Apr 17, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 800 | +0.33(+1.28%) |
| Apr 13, 2023 | 25.36 | 0 | -0.09(-0.33%) | |||
| Apr 11, 2023 | 25.45 | 20 | -0.22(-0.86%) | |||
| Apr 03, 2023 | 25.67 | 50 | +1.00(+4.05%) | |||
| Mar 28, 2023 | 24.67 | 0 | +0.12(+0.49%) | |||
| Mar 27, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.00(+0.01%) |
| Mar 23, 2023 | 24.55 | 0 | +0.55(+2.28%) | |||
| Mar 16, 2023 | 24.00 | 0 | -0.07(-0.29%) | |||
| Mar 15, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 106 | -2.81(-10.45%) |
| Mar 09, 2023 | 26.88 | 3 | +0.55(+2.09%) | |||
| Mar 08, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 2,545 | +0.18(+0.69%) |
| Mar 03, 2023 | 26.15 | 504 | +0.50(+1.95%) | |||
| Mar 01, 2023 | 25.65 | 0 | +0.20(+0.79%) | |||
| Feb 27, 2023 | 25.45 | 2 | +0.35(+1.39%) | |||
| Feb 23, 2023 | 25.10 | 5 | +0.27(+1.09%) | |||
| Feb 14, 2023 | 24.83 | 60 | -1.08(-4.17%) | |||
| Feb 13, 2023 | 25.79 | 25.91 | 25.79 | 25.91 | 484 | +0.45(+1.75%) |
| Feb 10, 2023 | 25.08 | 25.46 | 25.08 | 25.46 | 1,358 | +0.46(+1.86%) |
| Feb 08, 2023 | 25.00 | 105 | +0.33(+1.34%) | |||
| Feb 07, 2023 | 24.85 | 24.85 | 24.67 | 24.67 | 1,551 | -0.22(-0.88%) |
| Feb 06, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 390 | +0.05(+0.22%) |
| Feb 02, 2023 | 24.84 | 1 | +0.29(+1.16%) | |||
| Feb 01, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 326 | +0.16(+0.68%) |
| Jan 30, 2023 | 24.39 | 166 | +0.04(+0.14%) | |||
| Jan 25, 2023 | 24.35 | 6 | +0.12(+0.52%) | |||
| Jan 24, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 285 | +0.17(+0.69%) |
| Jan 23, 2023 | 24.05 | 24.06 | 24.05 | 24.06 | 523 | +0.38(+1.63%) |
| Jan 19, 2023 | 23.68 | 0 | -0.86(-3.52%) | |||
| Jan 18, 2023 | 24.50 | 24.60 | 24.02 | 24.54 | 999 | +0.56(+2.34%) |
| Jan 17, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 187 | +0.75(+3.25%) |
| Jan 13, 2023 | 22.93 | 23.23 | 22.93 | 23.23 | 1,535 | +0.07(+0.28%) |
| Jan 12, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 150 | +0.71(+3.16%) |
| Jan 11, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 232 | -0.18(-0.77%) |
| Jan 06, 2023 | 22.62 | 35,021 | +0.61(+2.78%) | |||
| Jan 05, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 188 | -0.94(-4.08%) |
| Jan 03, 2023 | 22.95 | 100 | +0.07(+0.33%) | |||
| Dec 30, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 194 | +0.93(+4.21%) |
| Dec 29, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 148 | -1.67(-7.07%) |
| Dec 28, 2022 | 22.65 | 23.62 | 22.65 | 23.62 | 16,735 | +0.97(+4.30%) |
| Dec 22, 2022 | 22.65 | 51 | -0.29(-1.26%) | |||
| Dec 21, 2022 | 22.59 | 22.93 | 22.59 | 22.93 | 606 | -0.84(-3.51%) |
| Dec 20, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 173 | +0.55(+2.37%) |
| Dec 16, 2022 | 23.22 | 85 | -1.24(-5.07%) | |||
| Dec 14, 2022 | 24.46 | 58 | +0.06(+0.25%) | |||
| Dec 12, 2022 | 24.40 | 14 | -0.50(-2.01%) | |||
| Dec 08, 2022 | 24.90 | 30 | +0.64(+2.66%) | |||
| Dec 07, 2022 | 23.93 | 24.25 | 23.92 | 24.25 | 1,137 | +0.06(+0.27%) |
| Dec 06, 2022 | 25.02 | 25.02 | 24.19 | 24.19 | 480 | +0.39(+1.64%) |
| Dec 05, 2022 | 24.10 | 24.10 | 23.80 | 23.80 | 2,542 | -0.51(-2.10%) |
| Nov 30, 2022 | 24.31 | 48 | +0.73(+3.09%) | |||
| Nov 25, 2022 | 23.58 | 20,000 | -0.37(-1.54%) | |||
| Nov 23, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 540 | +0.06(+0.27%) |
| Nov 22, 2022 | 23.20 | 24.00 | 23.20 | 23.89 | 1,150 | -0.67(-2.75%) |
| Nov 15, 2022 | 24.56 | 0 | +0.76(+3.19%) | |||
| Nov 14, 2022 | 23.79 | 23.80 | 23.79 | 23.80 | 701 | -0.88(-3.55%) |
| Nov 11, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 103 | -0.32(-1.30%) |
| Nov 10, 2022 | 24.89 | 25.00 | 24.89 | 25.00 | 1,046 | +0.75(+3.09%) |
| Nov 09, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 1,398 | -0.16(-0.68%) |
| Nov 08, 2022 | 24.00 | 24.41 | 24.00 | 24.41 | 1,292 | +1.81(+8.03%) |
| Nov 07, 2022 | 22.18 | 22.60 | 22.18 | 22.60 | 602 | +1.79(+8.58%) |
| Nov 01, 2022 | 20.82 | 92 | +0.49(+2.39%) | |||
| Oct 27, 2022 | 20.33 | 0 | +0.26(+1.30%) | |||
| Oct 21, 2022 | 20.07 | 62 | +0.29(+1.44%) | |||
| Oct 20, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 525 | +0.02(+0.10%) |
| Oct 18, 2022 | 19.77 | 0 | +0.55(+2.84%) | |||
| Oct 17, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 214 | -0.32(-1.61%) |
| Oct 13, 2022 | 19.54 | 0 | +0.11(+0.57%) | |||
| Oct 07, 2022 | 19.43 | 2,400 | -0.08(-0.41%) | |||
| Oct 06, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 241 | +0.58(+3.09%) |
| Oct 04, 2022 | 18.92 | 65 | +0.17(+0.91%) | |||
| Sep 30, 2022 | 18.75 | 5 | -0.77(-3.96%) | |||
| Sep 29, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 125 | +0.19(+1.00%) |
| Sep 27, 2022 | 19.33 | 10 | +0.47(+2.49%) | |||
| Sep 26, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 1,616 | -0.58(-2.98%) |
| Sep 23, 2022 | 19.46 | 19.70 | 19.44 | 19.44 | 2,150 | -0.48(-2.41%) |
| Sep 22, 2022 | 20.13 | 20.13 | 19.92 | 19.92 | 1,178 | -0.08(-0.40%) |
| Sep 21, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 5,002 | +0.00(+0.00%) |
| Sep 20, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 5,062 | +0.00(+0.00%) |
| Sep 19, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 208 | -0.17(-0.84%) |
| Sep 16, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 465 | -0.13(-0.64%) |
| Sep 15, 2022 | 20.52 | 20.52 | 20.12 | 20.30 | 413 | -0.22(-1.06%) |
| Sep 14, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 531 | -0.01(-0.03%) |
| Sep 12, 2022 | 20.52 | 10 | +0.14(+0.69%) | |||
| Sep 01, 2022 | 20.39 | 29 | -0.14(-0.71%) | |||
| Aug 31, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 836 | -0.12(-0.58%) |
| Aug 26, 2022 | 20.65 | 55 | -0.87(-4.04%) | |||
| Aug 25, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 508 | +0.00(+0.00%) |
| Aug 24, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 906 | +0.82(+3.96%) |
| Aug 23, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 150 | -0.23(-1.10%) |
| Aug 22, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 1,000 | +0.43(+2.10%) |
| Aug 16, 2022 | 20.50 | 1 | -1.28(-5.88%) | |||
| Aug 15, 2022 | 21.03 | 21.78 | 21.03 | 21.78 | 3,115 | +0.86(+4.11%) |
| Aug 12, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 375 | +0.20(+0.97%) |
| Aug 10, 2022 | 20.72 | 0 | +1.55(+8.09%) | |||
| Aug 05, 2022 | 19.17 | 0 | -0.60(-3.03%) | |||
| Aug 04, 2022 | 19.41 | 19.77 | 19.41 | 19.77 | 425 | +0.81(+4.26%) |
| Jul 29, 2022 | 18.96 | 67 | +0.24(+1.28%) | |||
| Jul 28, 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 234 | +0.61(+3.37%) |
| Jul 27, 2022 | 18.06 | 18.11 | 18.06 | 18.11 | 200 | -0.78(-4.13%) |
| Jul 25, 2022 | 18.89 | 66 | +0.18(+0.94%) | |||
| Jul 22, 2022 | 19.02 | 19.26 | 18.71 | 18.71 | 5,612 | -0.05(-0.25%) |
| Jul 21, 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 200 | +1.01(+5.69%) |
| Jul 19, 2022 | 17.75 | 28 | +0.13(+0.74%) | |||
| Jul 15, 2022 | 17.62 | 34 | -0.03(-0.18%) | |||
| Jul 14, 2022 | 17.74 | 17.76 | 17.65 | 17.65 | 2,276 | -0.47(-2.60%) |
| Jul 12, 2022 | 18.12 | 48 | -0.03(-0.14%) | |||
| Jul 11, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 100 | +0.10(+0.55%) |
| Jul 08, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 757 | +0.10(+0.56%) |
| Jul 06, 2022 | 17.95 | 2 | -0.36(-1.97%) | |||
| Jun 30, 2022 | 18.31 | 31 | -0.53(-2.81%) | |||
| Jun 29, 2022 | 18.85 | 19.00 | 18.84 | 18.84 | 813 | -0.88(-4.44%) |
| Jun 28, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 1,050 | +0.39(+1.99%) |
| Jun 24, 2022 | 19.33 | 5 | +0.31(+1.61%) | |||
| Jun 23, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 465 | -0.22(-1.12%) |
| Jun 22, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 880 | -0.01(-0.05%) |
| Jun 21, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | +0.16(+0.86%) |
| Jun 17, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 171 | -0.18(-0.96%) |
| Jun 16, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 184 | +0.01(+0.05%) |
| Jun 15, 2022 | 19.25 | 19.26 | 19.25 | 19.26 | 6,053 | +0.06(+0.31%) |
| Jun 14, 2022 | 18.48 | 19.43 | 18.48 | 19.20 | 829 | -0.31(-1.59%) |
| Jun 13, 2022 | 19.50 | 19.70 | 19.50 | 19.51 | 2,030 | -0.81(-4.01%) |
| Jun 10, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 1,272 | -0.18(-0.88%) |
| Jun 08, 2022 | 20.50 | 0 | +0.34(+1.71%) | |||
| Jun 06, 2022 | 20.16 | 0 | +0.25(+1.26%) | |||
| Jun 03, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 168 | -0.10(-0.50%) |
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.
