Yamaha Motor Co. Ltd (OP: YAMHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 9.420 | 3 | -0.08(-0.84%) | |||
| May 15, 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 466 | -0.08(-0.84%) |
| May 13, 2024 | 9.580 | 2,228 | +0.38(+4.13%) | |||
| May 09, 2024 | 9.200 | 0 | -0.34(-3.56%) | |||
| May 06, 2024 | 9.540 | 0 | +0.40(+4.40%) | |||
| May 01, 2024 | 9.137 | 1 | -0.01(-0.14%) | |||
| Apr 30, 2024 | 9.300 | 9.300 | 9.150 | 9.150 | 1,946 | +0.04(+0.44%) |
| Apr 25, 2024 | 9.110 | 67 | +0.04(+0.44%) | |||
| Apr 22, 2024 | 9.070 | 21 | -0.35(-3.72%) | |||
| Apr 18, 2024 | 9.420 | 28 | +0.17(+1.84%) | |||
| Apr 17, 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 305 | +0.50(+5.71%) |
| Apr 16, 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 150 | -0.19(-2.13%) |
| Apr 11, 2024 | 8.940 | 6 | -0.55(-5.80%) | |||
| Apr 08, 2024 | 9.490 | 10 | +0.07(+0.75%) | |||
| Apr 05, 2024 | 9.354 | 9.420 | 9.340 | 9.420 | 5,100 | -0.18(-1.88%) |
| Apr 03, 2024 | 9.600 | 1 | +0.70(+7.87%) | |||
| Mar 28, 2024 | 8.900 | 0 | -0.26(-2.84%) | |||
| Mar 27, 2024 | 9.155 | 9.160 | 9.155 | 9.160 | 353 | -0.21(-2.24%) |
| Mar 19, 2024 | 9.370 | 0 | +0.59(+6.78%) | |||
| Mar 14, 2024 | 8.775 | 0 | -0.56(-6.00%) | |||
| Mar 13, 2024 | 9.335 | 9.335 | 9.335 | 9.335 | 150 | +0.20(+2.16%) |
| Mar 11, 2024 | 9.137 | 763 | +0.36(+4.07%) | |||
| Mar 08, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 497 | -0.26(-2.88%) |
| Mar 06, 2024 | 9.040 | 0 | +0.05(+0.61%) | |||
| Mar 04, 2024 | 8.985 | 0 | +0.04(+0.39%) | |||
| Feb 29, 2024 | 8.950 | 48 | +0.09(+1.02%) | |||
| Feb 28, 2024 | 8.850 | 8.860 | 8.850 | 8.860 | 1,750 | +0.04(+0.50%) |
| Feb 26, 2024 | 8.816 | 34 | -0.38(-4.17%) | |||
| Feb 23, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 1,990 | -0.03(-0.33%) |
| Feb 22, 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 210 | +0.04(+0.44%) |
| Feb 21, 2024 | 9.180 | 9.420 | 9.180 | 9.190 | 500 | -0.12(-1.29%) |
| Feb 07, 2024 | 9.310 | 8 | -0.23(-2.41%) | |||
| Feb 02, 2024 | 9.540 | 52 | +0.39(+4.26%) | |||
| Feb 01, 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 346 | -0.62(-6.31%) |
| Jan 31, 2024 | 9.766 | 9.766 | 9.766 | 9.766 | 798 | +0.01(+0.06%) |
| Jan 29, 2024 | 9.760 | 136 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 9.760 | 31 | -0.01(-0.06%) | |||
| Jan 22, 2024 | 9.766 | 0 | +0.31(+3.23%) | |||
| Jan 19, 2024 | 9.460 | 9.460 | 9.370 | 9.460 | 4,077 | +0.10(+1.07%) |
| Jan 11, 2024 | 9.360 | 1 | +0.38(+4.17%) | |||
| Jan 09, 2024 | 8.985 | 0 | -0.38(-4.01%) | |||
| Jan 08, 2024 | 9.460 | 9.460 | 9.360 | 9.360 | 217 | +0.36(+4.00%) |
| Jan 04, 2024 | 9.000 | 0 | -0.14(-1.53%) | |||
| Jan 03, 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 103 | +0.06(+0.66%) |
| Jan 02, 2024 | 8.850 | 9.080 | 8.850 | 9.080 | 11,249 | +0.23(+2.60%) |
| Dec 29, 2023 | 9.270 | 9.270 | 8.850 | 8.850 | 3,420 | -0.42(-4.53%) |
| Dec 28, 2023 | 9.230 | 9.270 | 9.120 | 9.270 | 2,176 | -17.97(-65.97%) |
| Dec 27, 2023 | 26.25 | 27.80 | 26.25 | 27.24 | 377 | +1.29(+4.97%) |
| Dec 26, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 635 | -0.61(-2.30%) |
| Dec 22, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.01(+0.04%) |
| Dec 21, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 201 | -0.52(-1.90%) |
| Dec 20, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 126 | +1.20(+4.62%) |
| Dec 18, 2023 | 25.87 | 8 | +0.75(+2.99%) | |||
| Dec 13, 2023 | 25.12 | 0 | -0.59(-2.29%) | |||
| Dec 12, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 2,500 | -0.36(-1.39%) |
| Dec 11, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 115 | +0.33(+1.29%) |
| Dec 08, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 31,675 | +0.00(+0.00%) |
| Dec 07, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 104 | +1.36(+5.58%) |
| Nov 27, 2023 | 24.38 | 0 | -0.62(-2.48%) | |||
| Oct 26, 2023 | 25.00 | 1 | +0.23(+0.93%) | |||
| Oct 23, 2023 | 24.77 | 40 | -0.47(-1.86%) | |||
| Oct 19, 2023 | 25.24 | 39 | -0.49(-1.90%) | |||
| Oct 10, 2023 | 25.73 | 0 | +0.65(+2.59%) | |||
| Oct 09, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 174 | -0.20(-0.79%) |
| Oct 03, 2023 | 25.28 | 4 | -1.36(-5.11%) | |||
| Sep 27, 2023 | 26.64 | 61 | +0.24(+0.91%) | |||
| Sep 25, 2023 | 26.40 | 2 | +0.05(+0.20%) | |||
| Sep 14, 2023 | 26.35 | 0 | +0.57(+2.20%) | |||
| Sep 07, 2023 | 25.78 | 0 | -0.10(-0.39%) | |||
| Aug 31, 2023 | 25.88 | 3,600 | +0.01(+0.04%) | |||
| Aug 23, 2023 | 25.87 | 3,700 | +1.24(+5.03%) | |||
| Aug 18, 2023 | 24.63 | 72 | -1.34(-5.17%) | |||
| Aug 14, 2023 | 25.97 | 505 | -0.89(-3.32%) | |||
| Aug 11, 2023 | 26.84 | 27.12 | 26.84 | 26.87 | 1,251 | -1.78(-6.23%) |
| Aug 07, 2023 | 28.65 | 0 | -0.35(-1.21%) | |||
| Aug 03, 2023 | 29.00 | 4 | -0.37(-1.26%) | |||
| Aug 01, 2023 | 29.37 | 75 | +0.21(+0.72%) | |||
| Jul 28, 2023 | 29.16 | 1 | +0.16(+0.55%) | |||
| Jul 25, 2023 | 29.00 | 0 | -0.05(-0.17%) | |||
| Jul 20, 2023 | 29.05 | 160 | -0.11(-0.37%) | |||
| Jul 19, 2023 | 29.00 | 29.16 | 28.99 | 29.16 | 700 | +1.66(+6.03%) |
| Jul 17, 2023 | 27.50 | 12 | -0.52(-1.85%) | |||
| Jul 14, 2023 | 27.64 | 28.02 | 27.64 | 28.02 | 1,239 | -0.37(-1.30%) |
| Jul 12, 2023 | 28.39 | 2 | -0.16(-0.58%) | |||
| Jul 11, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 2,422 | +0.06(+0.21%) |
| Jul 07, 2023 | 28.49 | 100 | -0.14(-0.49%) | |||
| Jun 28, 2023 | 28.63 | 101 | -0.02(-0.07%) | |||
| Jun 22, 2023 | 28.65 | 21 | +0.31(+1.11%) | |||
| Jun 21, 2023 | 28.20 | 28.34 | 28.20 | 28.34 | 921 | +0.45(+1.60%) |
| Jun 16, 2023 | 27.89 | 82 | -0.18(-0.62%) |
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.
