Yamaha Motor Co., Ltd. (TYO:7272)
Japan
· Delayed Price · Currency is JPY 1,138.50
+4.00 (0.35%)
At close: Dec 5, 2025
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,134.50 | 1,139.50 | 1,126.00 | 1,138.50 | 1,138.50 | 0.35% | 7,831,400 |
| Dec 4, 2025 | 1,103.00 | 1,134.50 | 1,103.00 | 1,134.50 | 1,134.50 | 3.00% | 7,235,100 |
| Dec 3, 2025 | 1,113.00 | 1,116.50 | 1,101.00 | 1,101.50 | 1,101.50 | -0.68% | 5,761,800 |
| Dec 2, 2025 | 1,125.50 | 1,130.50 | 1,109.00 | 1,109.00 | 1,109.00 | -1.16% | 5,798,700 |
| Dec 1, 2025 | 1,135.00 | 1,139.00 | 1,120.50 | 1,122.00 | 1,122.00 | -0.84% | 4,969,300 |
| Nov 28, 2025 | 1,124.00 | 1,133.50 | 1,122.00 | 1,131.50 | 1,131.50 | 1.07% | 5,636,400 |
| Nov 27, 2025 | 1,116.00 | 1,123.50 | 1,114.00 | 1,119.50 | 1,119.50 | 0.36% | 4,768,400 |
| Nov 26, 2025 | 1,109.00 | 1,119.00 | 1,103.50 | 1,115.50 | 1,115.50 | 0.95% | 6,012,700 |
| Nov 25, 2025 | 1,115.00 | 1,118.00 | 1,096.50 | 1,105.00 | 1,105.00 | -1.12% | 5,933,700 |
| Nov 21, 2025 | 1,090.50 | 1,118.00 | 1,090.00 | 1,117.50 | 1,117.50 | 2.29% | 8,951,900 |
| Nov 20, 2025 | 1,103.00 | 1,111.50 | 1,091.50 | 1,092.50 | 1,092.50 | 0.23% | 5,214,900 |
| Nov 19, 2025 | 1,100.50 | 1,104.50 | 1,090.00 | 1,090.00 | 1,090.00 | -0.64% | 5,796,100 |
| Nov 18, 2025 | 1,115.00 | 1,119.50 | 1,097.00 | 1,097.00 | 1,097.00 | -1.30% | 7,482,700 |
| Nov 17, 2025 | 1,111.00 | 1,116.50 | 1,098.00 | 1,111.50 | 1,111.50 | -0.36% | 6,125,400 |
| Nov 14, 2025 | 1,096.00 | 1,115.50 | 1,090.00 | 1,115.50 | 1,115.50 | 1.32% | 7,723,100 |
| Nov 13, 2025 | 1,124.00 | 1,124.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.05% | 9,059,400 |
| Nov 12, 2025 | 1,109.00 | 1,128.00 | 1,108.00 | 1,124.00 | 1,124.00 | 1.22% | 6,526,400 |
| Nov 11, 2025 | 1,130.00 | 1,130.50 | 1,110.50 | 1,110.50 | 1,110.50 | -1.73% | 7,145,600 |
| Nov 10, 2025 | 1,140.00 | 1,141.50 | 1,120.00 | 1,130.00 | 1,130.00 | -0.40% | 5,819,800 |
| Nov 7, 2025 | 1,125.00 | 1,139.00 | 1,117.50 | 1,134.50 | 1,134.50 | 1.16% | 7,165,700 |
| Nov 6, 2025 | 1,129.50 | 1,133.50 | 1,110.50 | 1,121.50 | 1,121.50 | 1.72% | 8,157,200 |
| Nov 5, 2025 | 1,125.00 | 1,134.00 | 1,067.50 | 1,102.50 | 1,102.50 | -0.85% | 17,981,800 |
| Nov 4, 2025 | 1,115.50 | 1,127.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.27% | 7,333,700 |
| Oct 31, 2025 | 1,126.50 | 1,134.50 | 1,111.50 | 1,115.00 | 1,115.00 | -1.06% | 5,404,100 |
| Oct 30, 2025 | 1,117.00 | 1,133.50 | 1,113.50 | 1,127.00 | 1,127.00 | 0.81% | 5,105,400 |
| Oct 29, 2025 | 1,146.50 | 1,147.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.44% | 6,251,300 |
| Oct 28, 2025 | 1,165.00 | 1,165.00 | 1,143.50 | 1,146.00 | 1,146.00 | -1.63% | 4,819,200 |
| Oct 27, 2025 | 1,147.00 | 1,165.00 | 1,143.00 | 1,165.00 | 1,165.00 | 2.96% | 6,686,600 |
| Oct 24, 2025 | 1,135.50 | 1,140.00 | 1,131.00 | 1,131.50 | 1,131.50 | 0.35% | 5,712,300 |
| Oct 23, 2025 | 1,135.00 | 1,137.00 | 1,127.50 | 1,127.50 | 1,127.50 | -1.40% | 4,200,400 |
| Oct 22, 2025 | 1,121.00 | 1,144.50 | 1,120.50 | 1,143.50 | 1,143.50 | 2.93% | 7,912,700 |
| Oct 21, 2025 | 1,110.00 | 1,115.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.50% | 3,828,800 |
| Oct 20, 2025 | 1,103.00 | 1,115.00 | 1,100.50 | 1,105.50 | 1,105.50 | 2.03% | 4,832,800 |
| Oct 17, 2025 | 1,095.00 | 1,095.50 | 1,083.00 | 1,083.50 | 1,083.50 | -1.37% | 4,717,800 |
| Oct 16, 2025 | 1,102.00 | 1,102.50 | 1,093.00 | 1,098.50 | 1,098.50 | 0.32% | 4,557,700 |
| Oct 15, 2025 | 1,092.50 | 1,100.00 | 1,090.50 | 1,095.00 | 1,095.00 | 1.39% | 5,088,600 |
| Oct 14, 2025 | 1,084.00 | 1,096.50 | 1,073.50 | 1,080.00 | 1,080.00 | -1.82% | 8,167,400 |
| Oct 10, 2025 | 1,128.50 | 1,130.50 | 1,100.00 | 1,100.00 | 1,100.00 | -3.51% | 6,580,600 |
| Oct 9, 2025 | 1,137.00 | 1,144.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.22% | 6,057,400 |
| Oct 8, 2025 | 1,140.00 | 1,156.00 | 1,139.00 | 1,142.50 | 1,142.50 | 0.44% | 6,120,400 |
| Oct 7, 2025 | 1,130.50 | 1,143.00 | 1,128.00 | 1,137.50 | 1,137.50 | 0.04% | 5,021,200 |
| Oct 6, 2025 | 1,154.50 | 1,160.00 | 1,132.50 | 1,137.00 | 1,137.00 | 3.18% | 11,652,300 |
| Oct 3, 2025 | 1,097.00 | 1,106.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.82% | 3,759,600 |
| Oct 2, 2025 | 1,094.50 | 1,105.50 | 1,090.00 | 1,093.00 | 1,093.00 | -0.46% | 5,342,100 |
| Oct 1, 2025 | 1,106.00 | 1,108.00 | 1,095.00 | 1,098.00 | 1,098.00 | -1.08% | 5,363,900 |
| Sep 30, 2025 | 1,100.00 | 1,112.00 | 1,094.50 | 1,110.00 | 1,110.00 | 0.59% | 5,885,800 |
| Sep 29, 2025 | 1,123.00 | 1,124.50 | 1,103.50 | 1,103.50 | 1,103.50 | -1.60% | 4,803,900 |
| Sep 26, 2025 | 1,126.00 | 1,126.00 | 1,116.00 | 1,121.50 | 1,121.50 | -0.04% | 5,701,500 |
| Sep 25, 2025 | 1,114.50 | 1,122.00 | 1,110.00 | 1,122.00 | 1,122.00 | 0.63% | 4,566,000 |
| Sep 24, 2025 | 1,123.00 | 1,129.00 | 1,112.00 | 1,115.00 | 1,115.00 | 0.18% | 3,513,900 |
| Sep 22, 2025 | 1,110.00 | 1,120.00 | 1,109.00 | 1,113.00 | 1,113.00 | 0.63% | 2,855,400 |
| Sep 19, 2025 | 1,115.00 | 1,125.00 | 1,101.50 | 1,106.00 | 1,106.00 | -0.36% | 5,667,900 |
| Sep 18, 2025 | 1,120.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.40% | 2,911,100 |
| Sep 17, 2025 | 1,122.50 | 1,124.00 | 1,109.00 | 1,114.50 | 1,114.50 | -0.85% | 3,361,700 |
| Sep 16, 2025 | 1,127.50 | 1,132.00 | 1,123.00 | 1,124.00 | 1,124.00 | 0.13% | 3,076,300 |
| Sep 12, 2025 | 1,119.50 | 1,124.00 | 1,114.50 | 1,122.50 | 1,122.50 | 0.72% | 4,197,400 |
| Sep 11, 2025 | 1,114.00 | 1,119.00 | 1,109.00 | 1,114.50 | 1,114.50 | -0.31% | 3,765,300 |
| Sep 10, 2025 | 1,125.00 | 1,126.00 | 1,113.50 | 1,118.00 | 1,118.00 | -1.58% | 4,641,000 |
| Sep 9, 2025 | 1,138.00 | 1,145.00 | 1,128.50 | 1,136.00 | 1,136.00 | 0.22% | 4,002,000 |
| Sep 8, 2025 | 1,127.00 | 1,141.50 | 1,123.50 | 1,133.50 | 1,133.50 | 1.25% | 4,870,700 |
| Sep 5, 2025 | 1,120.00 | 1,130.00 | 1,111.00 | 1,119.50 | 1,119.50 | 1.36% | 4,355,200 |
| Sep 4, 2025 | 1,102.00 | 1,111.00 | 1,098.00 | 1,104.50 | 1,104.50 | 0.09% | 3,879,600 |
| Sep 3, 2025 | 1,120.00 | 1,133.00 | 1,103.50 | 1,103.50 | 1,103.50 | 0.59% | 8,191,900 |
| Sep 2, 2025 | 1,085.50 | 1,097.50 | 1,084.50 | 1,097.00 | 1,097.00 | 0.83% | 2,659,900 |
| Sep 1, 2025 | 1,077.00 | 1,088.50 | 1,067.00 | 1,088.00 | 1,088.00 | 0.93% | 3,755,000 |
| Aug 29, 2025 | 1,086.50 | 1,091.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.42% | 4,402,600 |
| Aug 28, 2025 | 1,089.00 | 1,098.50 | 1,087.00 | 1,093.50 | 1,093.50 | 0.41% | 3,003,700 |
| Aug 27, 2025 | 1,090.00 | 1,099.00 | 1,086.00 | 1,089.00 | 1,089.00 | -0.77% | 3,264,500 |
| Aug 26, 2025 | 1,092.00 | 1,097.50 | 1,077.00 | 1,097.50 | 1,097.50 | 0.41% | 6,516,000 |
| Aug 25, 2025 | 1,092.00 | 1,102.50 | 1,087.00 | 1,093.00 | 1,093.00 | 0.74% | 4,160,400 |
| Aug 22, 2025 | 1,075.50 | 1,085.00 | 1,071.50 | 1,085.00 | 1,085.00 | 0.93% | 2,810,100 |
| Aug 21, 2025 | 1,090.00 | 1,092.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 4,251,000 |
| Aug 20, 2025 | 1,117.50 | 1,127.50 | 1,088.00 | 1,090.00 | 1,090.00 | -1.58% | 5,581,000 |
| Aug 19, 2025 | 1,102.50 | 1,114.00 | 1,096.00 | 1,107.50 | 1,107.50 | 0.73% | 3,870,300 |
| Aug 18, 2025 | 1,091.50 | 1,104.50 | 1,090.00 | 1,099.50 | 1,099.50 | 1.20% | 3,885,300 |
| Aug 15, 2025 | 1,084.00 | 1,089.00 | 1,080.50 | 1,086.50 | 1,086.50 | 0.88% | 3,218,300 |
| Aug 14, 2025 | 1,097.50 | 1,105.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.87% | 5,098,500 |
| Aug 13, 2025 | 1,108.00 | 1,114.50 | 1,097.50 | 1,097.50 | 1,097.50 | 0.09% | 5,152,900 |
| Aug 12, 2025 | 1,090.00 | 1,104.50 | 1,088.00 | 1,096.50 | 1,096.50 | 1.53% | 5,814,100 |
| Aug 8, 2025 | 1,062.00 | 1,083.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2.18% | 6,584,400 |
| Aug 7, 2025 | 1,055.00 | 1,063.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.05% | 6,062,900 |
| Aug 6, 2025 | 1,039.00 | 1,064.50 | 1,035.50 | 1,056.50 | 1,056.50 | 2.87% | 11,939,700 |
| Aug 5, 2025 | 1,089.00 | 1,122.00 | 1,022.00 | 1,027.00 | 1,027.00 | -5.56% | 22,804,500 |
| Aug 4, 2025 | 1,088.00 | 1,091.00 | 1,079.00 | 1,087.50 | 1,087.50 | -2.03% | 6,643,200 |
| Aug 1, 2025 | 1,107.50 | 1,116.00 | 1,105.50 | 1,110.00 | 1,110.00 | 1.51% | 4,010,900 |
| Jul 31, 2025 | 1,101.50 | 1,102.50 | 1,090.00 | 1,093.50 | 1,093.50 | -0.86% | 5,837,600 |
| Jul 30, 2025 | 1,096.50 | 1,108.50 | 1,092.00 | 1,103.00 | 1,103.00 | 0.36% | 22,804,100 |
| Jul 29, 2025 | 1,116.00 | 1,118.50 | 1,094.50 | 1,099.00 | 1,099.00 | -2.92% | 6,025,000 |
| Jul 28, 2025 | 1,119.00 | 1,133.00 | 1,118.00 | 1,132.00 | 1,132.00 | 1.34% | 3,445,000 |
| Jul 25, 2025 | 1,137.00 | 1,138.50 | 1,116.50 | 1,117.00 | 1,117.00 | -3.04% | 6,028,200 |
| Jul 24, 2025 | 1,151.00 | 1,158.50 | 1,145.00 | 1,152.00 | 1,152.00 | -0.22% | 7,492,800 |
| Jul 23, 2025 | 1,112.50 | 1,158.00 | 1,095.50 | 1,154.50 | 1,154.50 | 9.43% | 21,832,900 |
| Jul 22, 2025 | 1,059.00 | 1,062.50 | 1,048.50 | 1,055.00 | 1,055.00 | -0.28% | 5,014,000 |
| Jul 18, 2025 | 1,064.00 | 1,066.00 | 1,055.50 | 1,058.00 | 1,058.00 | -0.38% | 3,520,400 |
| Jul 17, 2025 | 1,058.50 | 1,064.50 | 1,052.50 | 1,062.00 | 1,062.00 | -0.23% | 4,251,600 |
| Jul 16, 2025 | 1,083.00 | 1,083.50 | 1,064.50 | 1,064.50 | 1,064.50 | -1.62% | 4,159,700 |
| Jul 15, 2025 | 1,080.00 | 1,089.00 | 1,075.50 | 1,082.00 | 1,082.00 | 0.23% | 3,411,000 |
| Jul 14, 2025 | 1,087.00 | 1,093.50 | 1,078.00 | 1,079.50 | 1,079.50 | 0.28% | 4,718,700 |
| Jul 11, 2025 | 1,072.50 | 1,082.50 | 1,062.50 | 1,076.50 | 1,076.50 | 1.70% | 5,542,100 |
| Jul 10, 2025 | 1,068.50 | 1,070.00 | 1,056.00 | 1,058.50 | 1,058.50 | -1.63% | 6,038,500 |