Skip to main content
Yamaha Corporation (TYO:7951)
Japan flag Japan · Delayed Price · Currency is JPY
1,137.00
+20.50 (1.84%)
Apr 28, 2026, 3:30 PM JST

Yamaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,128.001,137.501,124.501,137.001,137.001.84%4,365,000
Apr 27, 20261,113.501,125.501,095.501,116.501,116.50-0.09%2,537,200
Apr 24, 20261,190.001,192.001,117.501,117.501,117.50-6.41%3,547,500
Apr 23, 20261,204.001,213.001,184.001,194.001,194.00-1.57%1,748,700
Apr 22, 20261,212.001,220.001,207.001,213.001,213.000.12%1,549,300
Apr 21, 20261,218.501,221.001,211.001,211.501,211.50-0.16%1,437,600
Apr 20, 20261,216.501,221.001,212.501,213.501,213.500.37%1,389,800
Apr 17, 20261,201.501,217.501,201.501,209.001,209.000.62%1,533,600
Apr 16, 20261,190.001,209.501,189.501,201.501,201.501.22%1,665,800
Apr 15, 20261,196.501,206.001,185.501,187.001,187.00-0.04%1,842,100
Apr 14, 20261,195.001,195.001,181.001,187.501,187.50-0.34%1,444,000
Apr 13, 20261,188.501,197.001,180.501,191.501,191.50-0.75%1,367,200
Apr 10, 20261,216.501,224.001,200.001,200.501,200.50-1.23%2,711,200
Apr 9, 20261,210.001,228.501,203.001,215.501,215.500.62%2,216,300
Apr 8, 20261,199.001,210.501,192.001,208.001,208.003.12%2,341,000
Apr 7, 20261,178.001,179.001,162.001,171.501,171.500.09%1,165,300
Apr 6, 20261,153.501,176.501,150.001,170.501,170.501.25%1,275,600
Apr 3, 20261,146.501,168.001,146.501,156.001,156.001.36%1,162,700
Apr 2, 20261,150.001,158.001,131.501,140.501,140.500.26%1,211,800
Apr 1, 20261,133.001,141.001,120.001,137.501,137.503.13%1,583,400
Mar 31, 20261,095.501,125.501,095.501,103.001,103.000.50%1,797,300
Mar 30, 20261,079.001,100.001,077.001,097.501,097.50-3.60%2,583,100
Mar 27, 20261,130.001,146.001,118.501,138.501,125.500.62%2,300,800
Mar 26, 20261,128.001,138.001,122.501,131.501,118.580.13%1,649,500
Mar 25, 20261,141.001,145.001,126.501,130.001,117.100.49%2,095,200
Mar 24, 20261,117.001,130.501,105.501,124.501,111.662.69%2,134,800
Mar 23, 20261,080.001,096.001,076.501,095.001,082.50-1.13%2,563,300
Mar 19, 20261,110.001,122.001,103.501,107.501,094.85-2.85%2,558,100
Mar 18, 20261,122.001,140.001,121.001,140.001,126.982.33%2,214,600
Mar 17, 20261,109.001,119.001,106.001,114.001,101.280.41%1,831,800
Mar 16, 20261,103.501,120.001,102.501,109.501,096.83-1,712,000
Mar 13, 20261,094.001,118.001,094.001,109.501,096.83-0.36%2,274,000
Mar 12, 20261,118.001,126.001,101.001,113.501,100.79-1.50%2,209,900
Mar 11, 20261,125.501,142.001,125.001,130.501,117.591.16%2,793,600
Mar 10, 20261,119.501,119.501,105.501,117.501,104.742.57%2,887,500
Mar 9, 20261,070.001,095.501,067.001,089.501,077.06-3.46%2,728,400
Mar 6, 20261,111.001,128.501,107.001,128.501,115.610.67%1,386,400
Mar 5, 20261,142.501,146.501,116.501,121.001,108.200.76%2,424,900
Mar 4, 20261,132.501,132.501,105.501,112.501,099.80-2.84%2,383,600
Mar 3, 20261,175.001,175.501,140.501,145.001,131.93-4.10%2,032,600
Mar 2, 20261,185.001,200.501,180.001,194.001,180.37-1.40%2,351,200
Feb 27, 20261,205.001,222.501,201.001,211.001,197.171.51%3,621,700
Feb 26, 20261,181.501,196.001,179.501,193.001,179.381.40%3,182,100
Feb 25, 20261,189.501,193.001,170.501,176.501,163.07-0.93%2,278,900
Feb 24, 20261,175.501,195.501,168.501,187.501,173.94-0.67%3,648,500
Feb 20, 20261,193.501,207.001,188.501,195.501,181.85-1.77%1,607,200
Feb 19, 20261,206.501,221.501,202.001,217.001,203.101.21%1,607,900
Feb 18, 20261,198.501,209.501,191.001,202.501,188.770.63%1,397,500
Feb 17, 20261,187.001,203.001,186.501,195.001,181.350.97%1,408,400
Feb 16, 20261,203.001,211.001,182.001,183.501,169.99-0.59%1,781,700
Feb 13, 20261,221.001,225.001,175.501,190.501,176.91-2.50%4,907,200
Feb 12, 20261,230.501,239.001,220.501,221.001,207.06-0.16%2,056,600
Feb 10, 20261,216.001,232.501,216.001,223.001,209.040.49%2,585,700
Feb 9, 20261,248.501,250.001,213.501,217.001,203.102.01%3,897,100
Feb 6, 20261,170.501,193.501,169.001,193.001,179.382.18%1,906,900
Feb 5, 20261,225.501,225.501,158.001,167.501,154.17-1.02%4,514,300
Feb 4, 20261,165.001,183.001,163.501,179.501,166.031.46%2,304,000
Feb 3, 20261,152.501,166.501,143.501,162.501,149.232.29%2,328,900
Feb 2, 20261,140.001,142.501,124.501,136.501,123.521.61%1,823,100
Jan 30, 20261,101.001,123.001,099.001,118.501,105.731.54%2,247,700
Jan 29, 20261,084.001,101.501,072.501,101.501,088.920.78%1,825,400
Jan 28, 20261,100.501,109.501,087.001,093.001,080.52-2.06%1,717,000
Jan 27, 20261,120.001,131.001,114.001,116.001,103.26-1.59%1,646,400
Jan 26, 20261,134.001,147.501,125.501,134.001,121.05-2.28%1,838,300
Jan 23, 20261,164.501,167.001,151.001,160.501,147.250.09%1,264,900
Jan 22, 20261,155.001,167.001,146.501,159.501,146.261.00%1,617,800
Jan 21, 20261,134.501,148.001,132.501,148.001,134.89-1.42%1,817,300
Jan 20, 20261,162.001,166.001,151.501,164.501,151.20-0.43%1,156,000
Jan 19, 20261,169.001,174.501,151.001,169.501,156.15-0.51%1,161,000
Jan 16, 20261,161.501,189.501,161.001,175.501,162.080.30%1,408,600
Jan 15, 20261,163.001,172.501,151.501,172.001,158.620.77%1,698,000
Jan 14, 20261,160.501,163.001,148.501,163.001,149.720.91%1,798,300
Jan 13, 20261,146.501,160.501,136.501,152.501,139.342.58%2,882,300
Jan 9, 20261,117.001,134.001,106.001,123.501,110.672.32%3,176,000
Jan 8, 20261,108.501,110.001,096.001,098.001,085.46-1.21%1,640,600
Jan 7, 20261,110.001,121.501,104.001,111.501,098.81-0.45%1,106,600
Jan 6, 20261,104.501,125.001,102.001,116.501,103.751.64%1,613,200
Jan 5, 20261,100.001,108.501,091.001,098.501,085.960.55%1,233,100
Dec 30, 20251,089.501,100.001,089.001,092.501,080.03-0.14%1,125,200
Dec 29, 20251,088.001,097.001,084.501,094.001,081.510.78%874,800
Dec 26, 20251,085.501,094.501,085.001,085.501,073.110.09%604,600
Dec 25, 20251,085.001,086.501,079.501,084.501,072.12-0.05%576,300
Dec 24, 20251,107.001,107.001,085.001,085.001,072.61-1.85%974,300
Dec 23, 20251,092.001,108.501,091.501,105.501,092.881.66%1,262,200
Dec 22, 20251,086.001,096.001,082.001,087.501,075.080.14%1,097,700
Dec 19, 20251,091.001,094.001,081.001,086.001,073.600.88%1,847,200
Dec 18, 20251,080.001,083.501,070.501,076.501,064.21-0.32%943,000
Dec 17, 20251,102.501,103.001,075.001,080.001,067.67-1.64%1,329,300
Dec 16, 20251,088.501,101.501,088.501,098.001,085.460.83%1,702,100
Dec 15, 20251,080.501,096.501,080.001,089.001,076.570.14%912,200
Dec 12, 20251,080.501,087.501,069.001,087.501,075.081.64%2,064,600
Dec 11, 20251,081.001,087.001,068.001,070.001,057.78-0.83%1,133,500
Dec 10, 20251,093.501,101.001,077.501,079.001,066.68-0.87%1,384,200
Dec 9, 20251,082.001,095.001,082.001,088.501,076.071.30%1,582,500
Dec 8, 20251,066.501,079.501,066.001,074.501,062.230.75%1,300,100
Dec 5, 20251,073.501,073.501,056.001,066.501,054.32-0.70%1,371,700
Dec 4, 20251,053.001,074.001,053.001,074.001,061.741.61%1,111,200
Dec 3, 20251,061.001,065.501,054.001,057.001,044.93-0.70%1,190,200
Dec 2, 20251,062.501,068.501,056.501,064.501,052.340.28%1,160,600
Dec 1, 20251,075.001,078.001,055.501,061.501,049.38-1.76%1,228,100