Yamaha Motor Co. Ltd (OP: YAMHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2019 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 17.63 | 17.63 | 17.63 | 6 | +0.00(+0.00%) | |
| Jul 26, 2019 | 17.53 | 17.63 | 17.53 | 17.63 | 5,200 | -0.08(-0.45%) |
| Jul 24, 2019 | 17.71 | 17.71 | 17.71 | 0 | +0.79(+4.64%) | |
| Jul 18, 2019 | 16.93 | 16.93 | 16.93 | 0 | -0.54(-3.06%) | |
| Jul 17, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 520 | +0.14(+0.81%) |
| Jul 16, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 423 | +0.26(+1.52%) |
| Jul 12, 2019 | 17.06 | 17.06 | 17.06 | 0 | -0.81(-4.53%) | |
| Jul 08, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 17.91 | 17.91 | 17.87 | 17.87 | 1,100 | -0.03(-0.17%) |
| Jul 02, 2019 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 17.89 | 17.90 | 17.89 | 17.90 | 500 | +0.13(+0.76%) |
| Jun 24, 2019 | 17.77 | 17.77 | 17.77 | 17 | +0.00(+0.00%) | |
| Jun 21, 2019 | 18.00 | 18.00 | 17.77 | 17.77 | 200 | +0.27(+1.51%) |
| Jun 19, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
| Jun 18, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 110 | +0.00(+0.00%) |
| Jun 17, 2019 | 17.50 | 17.50 | 17.50 | 4 | +0.00(+0.00%) | |
| Jun 13, 2019 | 17.50 | 17.50 | 17.50 | 0 | -0.11(-0.62%) | |
| Jun 12, 2019 | 17.61 | 17.61 | 17.61 | 50 | +0.00(+0.00%) | |
| Jun 11, 2019 | 17.61 | 17.61 | 17.61 | 80 | +0.00(+0.00%) | |
| Jun 10, 2019 | 17.65 | 17.65 | 17.61 | 17.61 | 500 | -0.25(-1.40%) |
| Jun 05, 2019 | 17.86 | 17.86 | 17.86 | 0 | +0.59(+3.42%) | |
| Jun 04, 2019 | 17.27 | 17.27 | 17.27 | 17.27 | 100 | +0.30(+1.77%) |
| Jun 03, 2019 | 16.97 | 16.97 | 16.97 | 706 | +0.00(+0.00%) | |
| May 29, 2019 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 16.97 | 16.97 | 16.97 | 3 | +0.00(+0.00%) | |
| May 23, 2019 | 16.97 | 16.97 | 16.97 | 0 | -0.52(-2.97%) | |
| May 17, 2019 | 17.49 | 17.49 | 17.49 | 0 | -0.23(-1.30%) | |
| May 16, 2019 | 17.72 | 17.72 | 17.72 | 17.72 | 120 | +0.22(+1.26%) |
| May 15, 2019 | 17.50 | 17.50 | 17.50 | 18 | +0.00(+0.00%) | |
| May 14, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.35(-1.96%) |
| May 13, 2019 | 17.85 | 17.85 | 17.85 | 25 | +0.00(+0.00%) | |
| May 09, 2019 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 17.85 | 17.85 | 17.62 | 17.85 | 1,007 | -2.18(-10.88%) |
| May 07, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 355 | -0.65(-3.14%) |
| May 06, 2019 | 20.63 | 20.68 | 20.63 | 20.68 | 204 | +0.44(+2.17%) |
| May 03, 2019 | 20.24 | 20.24 | 20.24 | 20.24 | 200 | -0.41(-1.99%) |
| May 02, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 173 | -0.47(-2.23%) |
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.
