Skip to main content
Yamaha Motor Co., Ltd. (TYO:7272)
Japan flag Japan · Delayed Price · Currency is JPY
1,121.50
-25.50 (-2.22%)
At close: Mar 9, 2026

Yamaha Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,104.001,133.501,100.001,121.501,121.50-2.22%7,542,800
Mar 6, 20261,133.001,152.001,129.001,147.001,147.000.17%4,450,600
Mar 5, 20261,162.501,165.501,142.501,145.001,145.001.10%5,878,200
Mar 4, 20261,121.501,138.001,112.001,132.501,132.50-2.83%8,331,300
Mar 3, 20261,200.001,210.501,159.501,165.501,165.50-3.04%6,427,300
Mar 2, 20261,213.001,218.501,197.501,202.001,202.00-3.30%6,742,100
Feb 27, 20261,231.001,246.001,221.501,243.001,243.001.64%8,627,800
Feb 26, 20261,206.001,223.001,206.001,223.001,223.000.37%5,604,200
Feb 25, 20261,210.001,227.501,200.501,218.501,218.50-0.12%6,466,300
Feb 24, 20261,233.001,249.001,218.001,220.001,220.00-1.05%7,866,500
Feb 20, 20261,238.001,241.001,203.001,233.001,233.00-2.14%10,628,500
Feb 19, 20261,243.001,270.501,233.501,260.001,260.001.04%7,316,200
Feb 18, 20261,259.501,259.501,236.001,247.001,247.00-7,002,600
Feb 17, 20261,230.001,271.001,225.501,247.001,247.001.38%9,538,000
Feb 16, 20261,215.001,255.001,198.001,230.001,230.003.80%15,529,100
Feb 13, 20261,106.001,235.001,086.501,185.001,185.007.43%26,066,400
Feb 12, 20261,100.001,105.001,087.001,103.001,103.001.43%11,261,600
Feb 10, 20261,087.501,101.501,086.001,087.501,087.50-9,525,200
Feb 9, 20261,107.001,108.001,075.501,087.501,087.50-0.91%11,516,300
Feb 6, 20261,080.001,097.501,062.001,097.501,097.501.71%9,804,200
Feb 5, 20261,080.001,089.501,070.501,079.001,079.001.74%10,153,800
Feb 4, 20261,048.001,060.501,033.001,060.501,060.501.24%14,888,600
Feb 3, 20261,049.001,057.001,033.501,047.501,047.50-10.09%34,741,000
Feb 2, 20261,184.001,194.001,165.001,165.001,165.000.13%5,147,500
Jan 30, 20261,164.001,169.501,153.001,163.501,163.501.13%6,670,700
Jan 29, 20261,128.001,153.501,120.001,150.501,150.501.95%4,872,800
Jan 28, 20261,132.501,141.001,126.001,128.501,128.50-1.95%7,453,300
Jan 27, 20261,158.001,164.501,150.001,151.001,151.00-1.58%6,260,000
Jan 26, 20261,174.001,177.501,157.001,169.501,169.50-2.74%9,157,800
Jan 23, 20261,217.501,221.501,194.001,202.501,202.50-1.68%6,948,400
Jan 22, 20261,229.501,243.501,220.001,223.001,223.000.45%5,411,300
Jan 21, 20261,221.001,225.501,211.001,217.501,217.50-2.68%6,758,700
Jan 20, 20261,247.501,254.001,239.501,251.001,251.00-0.40%4,570,700
Jan 19, 20261,255.501,263.001,239.501,256.001,256.00-0.95%5,971,400
Jan 16, 20261,266.501,280.001,264.001,268.001,268.00-0.86%4,372,400
Jan 15, 20261,260.501,288.001,244.001,279.001,279.001.11%7,368,300
Jan 14, 20261,258.501,269.001,248.001,265.001,265.000.92%7,146,700
Jan 13, 20261,259.001,269.001,242.501,253.501,253.501.54%8,262,700
Jan 9, 20261,233.001,254.501,227.001,234.501,234.502.62%12,327,500
Jan 8, 20261,195.001,216.001,191.501,203.001,203.000.12%9,158,300
Jan 7, 20261,178.001,208.001,173.501,201.501,201.501.74%10,885,400
Jan 6, 20261,182.001,198.001,176.001,181.001,181.000.43%6,991,600
Jan 5, 20261,170.501,179.001,165.001,176.001,176.001.42%6,813,400
Dec 30, 20251,165.001,168.501,158.001,159.501,159.50-0.90%5,329,900
Dec 29, 20251,165.001,175.001,155.001,170.001,170.00-1.68%8,241,400
Dec 26, 20251,200.001,200.001,188.501,190.001,165.00-0.54%9,693,300
Dec 25, 20251,195.001,200.001,188.501,196.501,171.360.93%5,399,600
Dec 24, 20251,200.001,201.501,185.501,185.501,160.59-1.04%7,538,800
Dec 23, 20251,209.501,210.001,195.001,198.001,172.83-0.70%7,244,800
Dec 22, 20251,180.001,209.001,179.501,206.501,181.153.30%9,782,100
Dec 19, 20251,178.501,180.001,165.001,168.001,143.46-1.35%8,669,000
Dec 18, 20251,176.001,184.001,168.001,184.001,159.130.42%4,815,900
Dec 17, 20251,189.001,191.001,171.001,179.001,154.23-0.84%5,378,900
Dec 16, 20251,201.001,202.001,186.501,189.001,164.02-1.08%6,080,100
Dec 15, 20251,209.001,216.501,190.501,202.001,176.75-0.17%7,297,400
Dec 12, 20251,180.001,204.001,168.001,204.001,178.713.79%8,405,500
Dec 11, 20251,176.001,177.001,152.501,160.001,135.63-0.34%4,511,800
Dec 10, 20251,150.501,172.501,147.001,164.001,139.551.39%8,603,500
Dec 9, 20251,156.001,159.501,142.001,148.001,123.88-0.52%5,415,300
Dec 8, 20251,139.001,154.501,133.001,154.001,129.761.36%7,861,200
Dec 5, 20251,134.501,139.501,126.001,138.501,114.580.35%7,831,400
Dec 4, 20251,103.001,134.501,103.001,134.501,110.673.00%7,235,100
Dec 3, 20251,113.001,116.501,101.001,101.501,078.36-0.68%5,761,800
Dec 2, 20251,125.501,130.501,109.001,109.001,085.70-1.16%5,798,700
Dec 1, 20251,135.001,139.001,120.501,122.001,098.43-0.84%4,969,300
Nov 28, 20251,124.001,133.501,122.001,131.501,107.731.07%5,636,400
Nov 27, 20251,116.001,123.501,114.001,119.501,095.980.36%4,768,400
Nov 26, 20251,109.001,119.001,103.501,115.501,092.070.95%6,012,700
Nov 25, 20251,115.001,118.001,096.501,105.001,081.79-1.12%5,933,700
Nov 21, 20251,090.501,118.001,090.001,117.501,094.022.29%8,951,900
Nov 20, 20251,103.001,111.501,091.501,092.501,069.550.23%5,214,900
Nov 19, 20251,100.501,104.501,090.001,090.001,067.10-0.64%5,796,100
Nov 18, 20251,115.001,119.501,097.001,097.001,073.95-1.30%7,482,700
Nov 17, 20251,111.001,116.501,098.001,111.501,088.15-0.36%6,125,400
Nov 14, 20251,096.001,115.501,090.001,115.501,092.071.32%7,723,100
Nov 13, 20251,124.001,124.001,101.001,101.001,077.87-2.05%9,059,400
Nov 12, 20251,109.001,128.001,108.001,124.001,100.391.22%6,526,400
Nov 11, 20251,130.001,130.501,110.501,110.501,087.17-1.73%7,145,600
Nov 10, 20251,140.001,141.501,120.001,130.001,106.26-0.40%5,819,800
Nov 7, 20251,125.001,139.001,117.501,134.501,110.671.16%7,165,700
Nov 6, 20251,129.501,133.501,110.501,121.501,097.941.72%8,157,200
Nov 5, 20251,125.001,134.001,067.501,102.501,079.34-0.85%17,981,800
Nov 4, 20251,115.501,127.001,108.001,112.001,088.64-0.27%7,333,700
Oct 31, 20251,126.501,134.501,111.501,115.001,091.58-1.06%5,404,100
Oct 30, 20251,117.001,133.501,113.501,127.001,103.320.81%5,105,400
Oct 29, 20251,146.501,147.001,118.001,118.001,094.51-2.44%6,251,300
Oct 28, 20251,165.001,165.001,143.501,146.001,121.92-1.63%4,819,200
Oct 27, 20251,147.001,165.001,143.001,165.001,140.532.96%6,686,600
Oct 24, 20251,135.501,140.001,131.001,131.501,107.730.35%5,712,300
Oct 23, 20251,135.001,137.001,127.501,127.501,103.81-1.40%4,200,400
Oct 22, 20251,121.001,144.501,120.501,143.501,119.482.93%7,912,700
Oct 21, 20251,110.001,115.001,105.001,111.001,087.660.50%3,828,800
Oct 20, 20251,103.001,115.001,100.501,105.501,082.282.03%4,832,800
Oct 17, 20251,095.001,095.501,083.001,083.501,060.74-1.37%4,717,800
Oct 16, 20251,102.001,102.501,093.001,098.501,075.420.32%4,557,700
Oct 15, 20251,092.501,100.001,090.501,095.001,072.001.39%5,088,600
Oct 14, 20251,084.001,096.501,073.501,080.001,057.31-1.82%8,167,400
Oct 10, 20251,128.501,130.501,100.001,100.001,076.89-3.51%6,580,600
Oct 9, 20251,137.001,144.001,132.001,140.001,116.05-0.22%6,057,400
Oct 8, 20251,140.001,156.001,139.001,142.501,118.500.44%6,120,400