Yamaha Motor Co., Ltd. (TYO:7272)
Japan
· Delayed Price · Currency is JPY 1,093.50
+14.50 (1.34%)
Apr 28, 2026, 3:30 PM JST
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.50 | 1,099.50 | 1,088.00 | 1,093.50 | 1,093.50 | 1.34% | 4,700,900 |
| Apr 27, 2026 | 1,088.00 | 1,094.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.10% | 5,556,300 |
| Apr 24, 2026 | 1,105.00 | 1,107.00 | 1,085.00 | 1,091.00 | 1,091.00 | -0.91% | 5,626,000 |
| Apr 23, 2026 | 1,126.00 | 1,133.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.82% | 5,619,100 |
| Apr 22, 2026 | 1,143.00 | 1,146.50 | 1,125.00 | 1,133.00 | 1,133.00 | -0.66% | 4,273,100 |
| Apr 21, 2026 | 1,159.00 | 1,159.00 | 1,139.00 | 1,140.50 | 1,140.50 | -1.47% | 4,332,000 |
| Apr 20, 2026 | 1,159.50 | 1,164.50 | 1,147.00 | 1,157.50 | 1,157.50 | 1.40% | 4,606,700 |
| Apr 17, 2026 | 1,141.00 | 1,144.00 | 1,133.00 | 1,141.50 | 1,141.50 | 1.20% | 5,382,300 |
| Apr 16, 2026 | 1,149.00 | 1,153.50 | 1,122.00 | 1,128.00 | 1,128.00 | -3.59% | 12,809,700 |
| Apr 15, 2026 | 1,170.00 | 1,178.00 | 1,166.50 | 1,170.00 | 1,170.00 | -0.21% | 4,420,400 |
| Apr 14, 2026 | 1,180.00 | 1,186.50 | 1,169.00 | 1,172.50 | 1,172.50 | -0.64% | 3,589,900 |
| Apr 13, 2026 | 1,173.00 | 1,184.00 | 1,170.50 | 1,180.00 | 1,180.00 | -0.13% | 3,543,600 |
| Apr 10, 2026 | 1,193.50 | 1,204.50 | 1,180.00 | 1,181.50 | 1,181.50 | -1.58% | 5,264,600 |
| Apr 9, 2026 | 1,205.50 | 1,212.00 | 1,197.00 | 1,200.50 | 1,200.50 | -0.41% | 4,554,800 |
| Apr 8, 2026 | 1,214.00 | 1,214.00 | 1,198.00 | 1,205.50 | 1,205.50 | 1.30% | 6,566,700 |
| Apr 7, 2026 | 1,200.00 | 1,206.50 | 1,181.00 | 1,190.00 | 1,190.00 | -0.79% | 4,178,800 |
| Apr 6, 2026 | 1,195.00 | 1,209.50 | 1,190.00 | 1,199.50 | 1,199.50 | 1.31% | 4,458,300 |
| Apr 3, 2026 | 1,157.50 | 1,184.50 | 1,157.00 | 1,184.00 | 1,184.00 | 2.25% | 4,897,000 |
| Apr 2, 2026 | 1,166.00 | 1,173.50 | 1,150.50 | 1,158.00 | 1,158.00 | 0.56% | 5,101,500 |
| Apr 1, 2026 | 1,143.00 | 1,155.00 | 1,133.50 | 1,151.50 | 1,151.50 | 2.31% | 5,876,800 |
| Mar 31, 2026 | 1,120.00 | 1,138.50 | 1,117.00 | 1,125.50 | 1,125.50 | 0.63% | 6,885,400 |
| Mar 30, 2026 | 1,113.00 | 1,124.00 | 1,100.00 | 1,118.50 | 1,118.50 | -1.84% | 6,972,200 |
| Mar 27, 2026 | 1,124.50 | 1,146.50 | 1,121.50 | 1,139.50 | 1,139.50 | 1.65% | 6,177,900 |
| Mar 26, 2026 | 1,112.50 | 1,128.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.99% | 4,368,400 |
| Mar 25, 2026 | 1,112.00 | 1,119.50 | 1,107.00 | 1,110.00 | 1,110.00 | 1.09% | 4,972,700 |
| Mar 24, 2026 | 1,108.00 | 1,109.00 | 1,089.50 | 1,098.00 | 1,098.00 | 1.34% | 6,357,300 |
| Mar 23, 2026 | 1,090.00 | 1,091.50 | 1,077.00 | 1,083.50 | 1,083.50 | -1.59% | 7,191,300 |
| Mar 19, 2026 | 1,103.00 | 1,111.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.74% | 8,036,700 |
| Mar 18, 2026 | 1,108.50 | 1,123.00 | 1,107.50 | 1,120.50 | 1,120.50 | 1.45% | 4,778,000 |
| Mar 17, 2026 | 1,109.00 | 1,116.50 | 1,104.00 | 1,104.50 | 1,104.50 | 0.50% | 3,286,600 |
| Mar 16, 2026 | 1,107.00 | 1,115.00 | 1,096.00 | 1,099.00 | 1,099.00 | -0.72% | 4,521,100 |
| Mar 13, 2026 | 1,106.00 | 1,129.50 | 1,105.00 | 1,107.00 | 1,107.00 | -2.34% | 5,787,200 |
| Mar 12, 2026 | 1,142.00 | 1,146.50 | 1,128.00 | 1,133.50 | 1,133.50 | -0.79% | 4,361,000 |
| Mar 11, 2026 | 1,134.00 | 1,152.50 | 1,132.00 | 1,142.50 | 1,142.50 | 1.20% | 4,894,000 |
| Mar 10, 2026 | 1,137.00 | 1,138.00 | 1,120.50 | 1,129.00 | 1,129.00 | 0.67% | 5,176,600 |
| Mar 9, 2026 | 1,104.00 | 1,133.50 | 1,100.00 | 1,121.50 | 1,121.50 | -2.22% | 7,542,800 |
| Mar 6, 2026 | 1,133.00 | 1,152.00 | 1,129.00 | 1,147.00 | 1,147.00 | 0.17% | 4,450,600 |
| Mar 5, 2026 | 1,162.50 | 1,165.50 | 1,142.50 | 1,145.00 | 1,145.00 | 1.10% | 5,878,200 |
| Mar 4, 2026 | 1,121.50 | 1,138.00 | 1,112.00 | 1,132.50 | 1,132.50 | -2.83% | 8,331,300 |
| Mar 3, 2026 | 1,200.00 | 1,210.50 | 1,159.50 | 1,165.50 | 1,165.50 | -3.04% | 6,427,300 |
| Mar 2, 2026 | 1,213.00 | 1,218.50 | 1,197.50 | 1,202.00 | 1,202.00 | -3.30% | 6,742,100 |
| Feb 27, 2026 | 1,231.00 | 1,246.00 | 1,221.50 | 1,243.00 | 1,243.00 | 1.64% | 8,627,800 |
| Feb 26, 2026 | 1,206.00 | 1,223.00 | 1,206.00 | 1,223.00 | 1,223.00 | 0.37% | 5,604,200 |
| Feb 25, 2026 | 1,210.00 | 1,227.50 | 1,200.50 | 1,218.50 | 1,218.50 | -0.12% | 6,466,300 |
| Feb 24, 2026 | 1,233.00 | 1,249.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.05% | 7,866,500 |
| Feb 20, 2026 | 1,238.00 | 1,241.00 | 1,203.00 | 1,233.00 | 1,233.00 | -2.14% | 10,628,500 |
| Feb 19, 2026 | 1,243.00 | 1,270.50 | 1,233.50 | 1,260.00 | 1,260.00 | 1.04% | 7,316,200 |
| Feb 18, 2026 | 1,259.50 | 1,259.50 | 1,236.00 | 1,247.00 | 1,247.00 | - | 7,002,600 |
| Feb 17, 2026 | 1,230.00 | 1,271.00 | 1,225.50 | 1,247.00 | 1,247.00 | 1.38% | 9,538,000 |
| Feb 16, 2026 | 1,215.00 | 1,255.00 | 1,198.00 | 1,230.00 | 1,230.00 | 3.80% | 15,529,100 |
| Feb 13, 2026 | 1,106.00 | 1,235.00 | 1,086.50 | 1,185.00 | 1,185.00 | 7.43% | 26,066,400 |
| Feb 12, 2026 | 1,100.00 | 1,105.00 | 1,087.00 | 1,103.00 | 1,103.00 | 1.43% | 11,261,600 |
| Feb 10, 2026 | 1,087.50 | 1,101.50 | 1,086.00 | 1,087.50 | 1,087.50 | - | 9,525,200 |
| Feb 9, 2026 | 1,107.00 | 1,108.00 | 1,075.50 | 1,087.50 | 1,087.50 | -0.91% | 11,516,300 |
| Feb 6, 2026 | 1,080.00 | 1,097.50 | 1,062.00 | 1,097.50 | 1,097.50 | 1.71% | 9,804,200 |
| Feb 5, 2026 | 1,080.00 | 1,089.50 | 1,070.50 | 1,079.00 | 1,079.00 | 1.74% | 10,153,800 |
| Feb 4, 2026 | 1,048.00 | 1,060.50 | 1,033.00 | 1,060.50 | 1,060.50 | 1.24% | 14,888,600 |
| Feb 3, 2026 | 1,049.00 | 1,057.00 | 1,033.50 | 1,047.50 | 1,047.50 | -10.09% | 34,741,000 |
| Feb 2, 2026 | 1,184.00 | 1,194.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.13% | 5,147,500 |
| Jan 30, 2026 | 1,164.00 | 1,169.50 | 1,153.00 | 1,163.50 | 1,163.50 | 1.13% | 6,670,700 |
| Jan 29, 2026 | 1,128.00 | 1,153.50 | 1,120.00 | 1,150.50 | 1,150.50 | 1.95% | 4,872,800 |
| Jan 28, 2026 | 1,132.50 | 1,141.00 | 1,126.00 | 1,128.50 | 1,128.50 | -1.95% | 7,453,300 |
| Jan 27, 2026 | 1,158.00 | 1,164.50 | 1,150.00 | 1,151.00 | 1,151.00 | -1.58% | 6,260,000 |
| Jan 26, 2026 | 1,174.00 | 1,177.50 | 1,157.00 | 1,169.50 | 1,169.50 | -2.74% | 9,157,800 |
| Jan 23, 2026 | 1,217.50 | 1,221.50 | 1,194.00 | 1,202.50 | 1,202.50 | -1.68% | 6,948,400 |
| Jan 22, 2026 | 1,229.50 | 1,243.50 | 1,220.00 | 1,223.00 | 1,223.00 | 0.45% | 5,411,300 |
| Jan 21, 2026 | 1,221.00 | 1,225.50 | 1,211.00 | 1,217.50 | 1,217.50 | -2.68% | 6,758,700 |
| Jan 20, 2026 | 1,247.50 | 1,254.00 | 1,239.50 | 1,251.00 | 1,251.00 | -0.40% | 4,570,700 |
| Jan 19, 2026 | 1,255.50 | 1,263.00 | 1,239.50 | 1,256.00 | 1,256.00 | -0.95% | 5,971,400 |
| Jan 16, 2026 | 1,266.50 | 1,280.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.86% | 4,372,400 |
| Jan 15, 2026 | 1,260.50 | 1,288.00 | 1,244.00 | 1,279.00 | 1,279.00 | 1.11% | 7,368,300 |
| Jan 14, 2026 | 1,258.50 | 1,269.00 | 1,248.00 | 1,265.00 | 1,265.00 | 0.92% | 7,146,700 |
| Jan 13, 2026 | 1,259.00 | 1,269.00 | 1,242.50 | 1,253.50 | 1,253.50 | 1.54% | 8,262,700 |
| Jan 9, 2026 | 1,233.00 | 1,254.50 | 1,227.00 | 1,234.50 | 1,234.50 | 2.62% | 12,327,500 |
| Jan 8, 2026 | 1,195.00 | 1,216.00 | 1,191.50 | 1,203.00 | 1,203.00 | 0.12% | 9,158,300 |
| Jan 7, 2026 | 1,178.00 | 1,208.00 | 1,173.50 | 1,201.50 | 1,201.50 | 1.74% | 10,885,400 |
| Jan 6, 2026 | 1,182.00 | 1,198.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.43% | 6,991,600 |
| Jan 5, 2026 | 1,170.50 | 1,179.00 | 1,165.00 | 1,176.00 | 1,176.00 | 1.42% | 6,813,400 |
| Dec 30, 2025 | 1,165.00 | 1,168.50 | 1,158.00 | 1,159.50 | 1,159.50 | -0.90% | 5,329,900 |
| Dec 29, 2025 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.68% | 8,241,400 |
| Dec 26, 2025 | 1,200.00 | 1,200.00 | 1,188.50 | 1,190.00 | 1,165.00 | -0.54% | 9,693,300 |
| Dec 25, 2025 | 1,195.00 | 1,200.00 | 1,188.50 | 1,196.50 | 1,171.36 | 0.93% | 5,399,600 |
| Dec 24, 2025 | 1,200.00 | 1,201.50 | 1,185.50 | 1,185.50 | 1,160.59 | -1.04% | 7,538,800 |
| Dec 23, 2025 | 1,209.50 | 1,210.00 | 1,195.00 | 1,198.00 | 1,172.83 | -0.70% | 7,244,800 |
| Dec 22, 2025 | 1,180.00 | 1,209.00 | 1,179.50 | 1,206.50 | 1,181.15 | 3.30% | 9,782,100 |
| Dec 19, 2025 | 1,178.50 | 1,180.00 | 1,165.00 | 1,168.00 | 1,143.46 | -1.35% | 8,669,000 |
| Dec 18, 2025 | 1,176.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,159.13 | 0.42% | 4,815,900 |
| Dec 17, 2025 | 1,189.00 | 1,191.00 | 1,171.00 | 1,179.00 | 1,154.23 | -0.84% | 5,378,900 |
| Dec 16, 2025 | 1,201.00 | 1,202.00 | 1,186.50 | 1,189.00 | 1,164.02 | -1.08% | 6,080,100 |
| Dec 15, 2025 | 1,209.00 | 1,216.50 | 1,190.50 | 1,202.00 | 1,176.75 | -0.17% | 7,297,400 |
| Dec 12, 2025 | 1,180.00 | 1,204.00 | 1,168.00 | 1,204.00 | 1,178.71 | 3.79% | 8,405,500 |
| Dec 11, 2025 | 1,176.00 | 1,177.00 | 1,152.50 | 1,160.00 | 1,135.63 | -0.34% | 4,511,800 |
| Dec 10, 2025 | 1,150.50 | 1,172.50 | 1,147.00 | 1,164.00 | 1,139.55 | 1.39% | 8,603,500 |
| Dec 9, 2025 | 1,156.00 | 1,159.50 | 1,142.00 | 1,148.00 | 1,123.88 | -0.52% | 5,415,300 |
| Dec 8, 2025 | 1,139.00 | 1,154.50 | 1,133.00 | 1,154.00 | 1,129.76 | 1.36% | 7,861,200 |
| Dec 5, 2025 | 1,134.50 | 1,139.50 | 1,126.00 | 1,138.50 | 1,114.58 | 0.35% | 7,831,400 |
| Dec 4, 2025 | 1,103.00 | 1,134.50 | 1,103.00 | 1,134.50 | 1,110.67 | 3.00% | 7,235,100 |
| Dec 3, 2025 | 1,113.00 | 1,116.50 | 1,101.00 | 1,101.50 | 1,078.36 | -0.68% | 5,761,800 |
| Dec 2, 2025 | 1,125.50 | 1,130.50 | 1,109.00 | 1,109.00 | 1,085.70 | -1.16% | 5,798,700 |
| Dec 1, 2025 | 1,135.00 | 1,139.00 | 1,120.50 | 1,122.00 | 1,098.43 | -0.84% | 4,969,300 |