Skip to main content
Yamaha Corporation (TYO:7951)
Japan flag Japan · Delayed Price · Currency is JPY
1,066.50
-7.50 (-0.70%)
At close: Dec 5, 2025

Yamaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,073.501,073.501,056.001,066.501,066.50-0.70%1,371,700
Dec 4, 20251,053.001,074.001,053.001,074.001,074.001.61%1,111,200
Dec 3, 20251,061.001,065.501,054.001,057.001,057.00-0.70%1,190,200
Dec 2, 20251,062.501,068.501,056.501,064.501,064.500.28%1,160,600
Dec 1, 20251,075.001,078.001,055.501,061.501,061.50-1.76%1,228,100
Nov 28, 20251,089.001,091.501,080.501,080.501,080.50-0.32%933,300
Nov 27, 20251,086.001,092.001,081.001,084.001,084.00-0.14%989,300
Nov 26, 20251,063.001,085.501,059.001,085.501,085.502.55%2,050,000
Nov 25, 20251,070.001,072.501,058.501,058.501,058.50-0.52%1,391,300
Nov 21, 20251,046.501,065.001,044.001,064.001,064.001.33%1,571,400
Nov 20, 20251,044.001,055.501,042.501,050.001,050.001.74%1,730,800
Nov 19, 20251,049.501,050.001,032.001,032.001,032.00-1.34%1,612,300
Nov 18, 20251,055.501,065.501,043.001,046.001,046.00-1.97%1,439,000
Nov 17, 20251,058.501,072.001,054.001,067.001,067.000.19%1,866,100
Nov 14, 20251,056.501,067.501,049.501,065.001,065.000.85%2,020,500
Nov 13, 20251,065.001,068.501,053.501,056.001,056.00-0.89%1,034,000
Nov 12, 20251,054.001,065.501,049.501,065.501,065.501.72%1,941,200
Nov 11, 20251,043.501,049.001,035.501,047.501,047.50-0.24%1,313,100
Nov 10, 20251,049.001,051.001,040.501,050.001,050.000.96%1,784,900
Nov 7, 20251,044.001,051.501,028.001,040.001,040.000.68%2,425,300
Nov 6, 20251,025.001,045.501,022.001,033.001,033.001.18%3,152,300
Nov 5, 20251,067.501,070.001,007.501,021.001,021.002.87%7,224,600
Nov 4, 2025975.50998.20970.20992.50992.501.81%4,342,000
Oct 31, 2025970.00974.90965.50974.90974.90-0.19%2,130,700
Oct 30, 2025971.00980.20962.90976.80976.80-0.15%2,179,300
Oct 29, 2025988.00992.80973.10978.30978.30-1.55%2,020,100
Oct 28, 20251,010.001,015.50992.30993.70993.70-2.53%1,386,300
Oct 27, 20251,019.001,031.501,017.001,019.501,019.500.94%1,534,600
Oct 24, 20251,006.001,014.501,001.001,010.001,010.000.45%1,086,600
Oct 23, 20251,008.001,011.001,001.001,005.501,005.50-0.98%1,503,200
Oct 22, 20251,013.001,023.501,010.501,015.501,015.500.20%1,294,000
Oct 21, 2025993.901,013.50990.101,013.501,013.502.30%1,761,600
Oct 20, 2025992.00995.10985.40990.70990.701.61%1,728,900
Oct 17, 2025981.60987.60975.00975.00975.00-1.66%1,608,800
Oct 16, 2025984.00991.50982.00991.50991.501.07%1,130,000
Oct 15, 2025980.10985.50975.60981.00981.000.94%1,436,600
Oct 14, 2025984.10998.10970.80971.90971.90-4.06%2,354,900
Oct 10, 20251,040.501,044.001,013.001,013.001,013.00-2.64%1,813,700
Oct 9, 20251,033.501,041.501,026.001,040.501,040.500.73%1,508,800
Oct 8, 20251,040.001,040.501,030.501,033.001,033.00-0.29%1,383,000
Oct 7, 20251,029.501,037.001,020.501,036.001,036.00-0.05%1,943,800
Oct 6, 20251,035.501,055.001,029.001,036.501,036.502.67%2,551,000
Oct 3, 2025991.601,016.00986.501,009.501,009.500.90%1,216,800
Oct 2, 2025977.501,001.00976.301,000.501,000.501.66%1,636,300
Oct 1, 2025977.70986.30974.50984.20984.200.01%1,548,600
Sep 30, 2025973.10984.40971.70984.10984.100.76%1,658,600
Sep 29, 2025997.00998.80974.50976.70976.70-3.06%1,900,800
Sep 26, 20251,000.001,009.00997.001,007.50994.500.20%1,734,300
Sep 25, 20251,000.001,009.00997.501,005.50992.531.03%1,570,800
Sep 24, 20251,012.501,012.50995.20995.20982.36-0.48%1,499,900
Sep 22, 20251,009.001,014.00998.001,000.00987.100.37%1,416,900
Sep 19, 20251,030.001,039.50991.10996.30983.44-2.80%5,215,900
Sep 18, 20251,018.501,030.001,010.501,025.001,011.770.39%909,200
Sep 17, 20251,015.001,021.001,006.501,021.001,007.830.20%894,200
Sep 16, 20251,006.501,021.501,005.001,019.001,005.850.34%1,012,000
Sep 12, 20251,027.501,028.001,013.501,015.501,002.400.05%2,294,900
Sep 11, 20251,006.501,017.001,003.501,015.001,001.900.20%1,004,600
Sep 10, 20251,019.001,020.501,004.001,013.00999.93-0.73%1,415,900
Sep 9, 20251,020.001,032.001,015.501,020.501,007.33-0.15%1,229,800
Sep 8, 20251,010.001,022.001,007.501,022.001,008.812.22%1,917,800
Sep 5, 2025991.401,006.00991.30999.80986.901.21%1,161,900
Sep 4, 2025998.801,002.50987.00987.80975.05-0.27%1,524,500
Sep 3, 2025984.70992.70978.00990.50977.720.74%1,453,300
Sep 2, 2025983.30987.50977.70983.20970.510.78%1,293,400
Sep 1, 2025975.00978.40966.20975.60963.01-0.20%1,891,600
Aug 29, 2025984.70989.50975.00977.60964.99-1.19%1,969,500
Aug 28, 2025998.30998.30989.40989.40976.63-0.62%1,729,000
Aug 27, 2025987.00997.90983.20995.60982.750.79%1,231,800
Aug 26, 20251,000.001,002.00987.80987.80975.05-1.52%2,397,300
Aug 25, 20251,005.001,013.501,001.501,003.00990.060.40%1,296,000
Aug 22, 2025985.50999.00984.00999.00986.110.86%1,265,400
Aug 21, 2025992.30999.00986.00990.50977.72-0.18%1,463,100
Aug 20, 20251,012.501,017.00990.00992.30979.500.75%2,446,500
Aug 19, 2025969.50984.90965.50984.90972.191.71%2,459,300
Aug 18, 2025965.00971.20961.90968.30955.811.34%3,045,900
Aug 15, 2025956.40964.20953.00955.50943.17-0.88%3,047,200
Aug 14, 2025982.30988.00964.00964.00951.56-3.34%4,019,000
Aug 13, 20251,002.001,012.00994.80997.30984.430.87%2,604,200
Aug 12, 2025990.001,002.00984.00988.70975.940.29%3,121,800
Aug 8, 2025971.90985.80967.00985.80973.081.42%3,089,400
Aug 7, 2025975.00981.50970.50972.00959.46-1.08%3,223,800
Aug 6, 2025988.80994.70982.60982.60969.92-0.10%2,634,800
Aug 5, 2025998.701,000.00982.20983.60970.91-1.74%3,840,900
Aug 4, 2025981.001,010.00978.401,001.00988.08-8.00%4,380,600
Aug 1, 20251,100.001,106.501,080.001,088.001,073.960.05%1,421,000
Jul 31, 20251,089.501,090.001,077.001,087.501,073.470.83%1,325,200
Jul 30, 20251,077.501,089.501,076.501,078.501,064.58-1.28%1,080,800
Jul 29, 20251,080.001,093.501,073.001,092.501,078.40-0.09%1,086,700
Jul 28, 20251,093.501,099.501,078.501,093.501,079.391.34%1,023,500
Jul 25, 20251,091.501,092.501,078.001,079.001,065.08-0.92%1,087,900
Jul 24, 20251,084.001,098.501,076.001,089.001,074.951.30%1,633,800
Jul 23, 20251,035.001,083.001,026.001,075.001,061.136.86%2,455,900
Jul 22, 20251,012.001,024.00999.301,006.00993.02-1.66%1,448,300
Jul 18, 20251,035.001,035.001,020.501,023.001,009.800.15%706,300
Jul 17, 20251,012.001,024.501,009.501,021.501,008.320.15%731,300
Jul 16, 20251,019.001,024.501,013.501,020.001,006.840.89%1,016,900
Jul 15, 20251,023.501,023.501,004.001,011.00997.95-0.98%804,600
Jul 14, 20251,026.001,030.501,013.001,021.001,007.83-0.97%1,073,300
Jul 11, 20251,034.001,034.001,014.001,031.001,017.702.23%1,451,400
Jul 10, 20251,022.001,022.001,007.001,008.50995.49-2.04%1,313,300