Skip to main content
Yamaha Corporation (TYO:7951)
Japan flag Japan · Delayed Price · Currency is JPY
1,089.50
-39.00 (-3.46%)
At close: Mar 9, 2026

Yamaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,070.001,095.501,067.001,089.501,089.50-3.46%2,728,400
Mar 6, 20261,111.001,128.501,107.001,128.501,128.500.67%1,386,400
Mar 5, 20261,142.501,146.501,116.501,121.001,121.000.76%2,424,900
Mar 4, 20261,132.501,132.501,105.501,112.501,112.50-2.84%2,383,600
Mar 3, 20261,175.001,175.501,140.501,145.001,145.00-4.10%2,032,600
Mar 2, 20261,185.001,200.501,180.001,194.001,194.00-1.40%2,351,200
Feb 27, 20261,205.001,222.501,201.001,211.001,211.001.51%3,621,700
Feb 26, 20261,181.501,196.001,179.501,193.001,193.001.40%3,182,100
Feb 25, 20261,189.501,193.001,170.501,176.501,176.50-0.93%2,278,900
Feb 24, 20261,175.501,195.501,168.501,187.501,187.50-0.67%3,648,500
Feb 20, 20261,193.501,207.001,188.501,195.501,195.50-1.77%1,607,200
Feb 19, 20261,206.501,221.501,202.001,217.001,217.001.21%1,607,900
Feb 18, 20261,198.501,209.501,191.001,202.501,202.500.63%1,397,500
Feb 17, 20261,187.001,203.001,186.501,195.001,195.000.97%1,408,400
Feb 16, 20261,203.001,211.001,182.001,183.501,183.50-0.59%1,781,700
Feb 13, 20261,221.001,225.001,175.501,190.501,190.50-2.50%4,907,200
Feb 12, 20261,230.501,239.001,220.501,221.001,221.00-0.16%2,056,600
Feb 10, 20261,216.001,232.501,216.001,223.001,223.000.49%2,585,700
Feb 9, 20261,248.501,250.001,213.501,217.001,217.002.01%3,897,100
Feb 6, 20261,170.501,193.501,169.001,193.001,193.002.18%1,906,900
Feb 5, 20261,225.501,225.501,158.001,167.501,167.50-1.02%4,514,300
Feb 4, 20261,165.001,183.001,163.501,179.501,179.501.46%2,304,000
Feb 3, 20261,152.501,166.501,143.501,162.501,162.502.29%2,328,900
Feb 2, 20261,140.001,142.501,124.501,136.501,136.501.61%1,823,100
Jan 30, 20261,101.001,123.001,099.001,118.501,118.501.54%2,247,700
Jan 29, 20261,084.001,101.501,072.501,101.501,101.500.78%1,825,400
Jan 28, 20261,100.501,109.501,087.001,093.001,093.00-2.06%1,717,000
Jan 27, 20261,120.001,131.001,114.001,116.001,116.00-1.59%1,646,400
Jan 26, 20261,134.001,147.501,125.501,134.001,134.00-2.28%1,838,300
Jan 23, 20261,164.501,167.001,151.001,160.501,160.500.09%1,264,900
Jan 22, 20261,155.001,167.001,146.501,159.501,159.501.00%1,617,800
Jan 21, 20261,134.501,148.001,132.501,148.001,148.00-1.42%1,817,300
Jan 20, 20261,162.001,166.001,151.501,164.501,164.50-0.43%1,156,000
Jan 19, 20261,169.001,174.501,151.001,169.501,169.50-0.51%1,161,000
Jan 16, 20261,161.501,189.501,161.001,175.501,175.500.30%1,408,600
Jan 15, 20261,163.001,172.501,151.501,172.001,172.000.77%1,698,000
Jan 14, 20261,160.501,163.001,148.501,163.001,163.000.91%1,798,300
Jan 13, 20261,146.501,160.501,136.501,152.501,152.502.58%2,882,300
Jan 9, 20261,117.001,134.001,106.001,123.501,123.502.32%3,176,000
Jan 8, 20261,108.501,110.001,096.001,098.001,098.00-1.21%1,640,600
Jan 7, 20261,110.001,121.501,104.001,111.501,111.50-0.45%1,106,600
Jan 6, 20261,104.501,125.001,102.001,116.501,116.501.64%1,613,200
Jan 5, 20261,100.001,108.501,091.001,098.501,098.500.55%1,233,100
Dec 30, 20251,089.501,100.001,089.001,092.501,092.50-0.14%1,125,200
Dec 29, 20251,088.001,097.001,084.501,094.001,094.000.78%874,800
Dec 26, 20251,085.501,094.501,085.001,085.501,085.500.09%604,600
Dec 25, 20251,085.001,086.501,079.501,084.501,084.50-0.05%576,300
Dec 24, 20251,107.001,107.001,085.001,085.001,085.00-1.85%974,300
Dec 23, 20251,092.001,108.501,091.501,105.501,105.501.66%1,262,200
Dec 22, 20251,086.001,096.001,082.001,087.501,087.500.14%1,097,700
Dec 19, 20251,091.001,094.001,081.001,086.001,086.000.88%1,847,200
Dec 18, 20251,080.001,083.501,070.501,076.501,076.50-0.32%943,000
Dec 17, 20251,102.501,103.001,075.001,080.001,080.00-1.64%1,329,300
Dec 16, 20251,088.501,101.501,088.501,098.001,098.000.83%1,702,100
Dec 15, 20251,080.501,096.501,080.001,089.001,089.000.14%912,200
Dec 12, 20251,080.501,087.501,069.001,087.501,087.501.64%2,064,600
Dec 11, 20251,081.001,087.001,068.001,070.001,070.00-0.83%1,133,500
Dec 10, 20251,093.501,101.001,077.501,079.001,079.00-0.87%1,384,200
Dec 9, 20251,082.001,095.001,082.001,088.501,088.501.30%1,582,500
Dec 8, 20251,066.501,079.501,066.001,074.501,074.500.75%1,300,100
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