Financial News
Yamaha Motor Co. Ltd (OP: YAMHF )
10.00
+0.40
(+4.17%)
Streaming Delayed Price
Updated: 12:18 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 194 | +0.93(+4.21%) |
| Dec 29, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 148 | -1.67(-7.07%) |
| Dec 28, 2022 | 22.65 | 23.62 | 22.65 | 23.62 | 16,735 | +0.97(+4.30%) |
| Dec 22, 2022 | 22.65 | 51 | -0.29(-1.26%) | |||
| Dec 21, 2022 | 22.59 | 22.93 | 22.59 | 22.93 | 606 | -0.84(-3.51%) |
| Dec 20, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 173 | +0.55(+2.37%) |
| Dec 16, 2022 | 23.22 | 85 | -1.24(-5.07%) | |||
| Dec 14, 2022 | 24.46 | 58 | +0.06(+0.25%) | |||
| Dec 12, 2022 | 24.40 | 14 | -0.50(-2.01%) | |||
| Dec 08, 2022 | 24.90 | 30 | +0.64(+2.66%) | |||
| Dec 07, 2022 | 23.93 | 24.25 | 23.92 | 24.25 | 1,137 | +0.06(+0.27%) |
| Dec 06, 2022 | 25.02 | 25.02 | 24.19 | 24.19 | 480 | +0.39(+1.64%) |
| Dec 05, 2022 | 24.10 | 24.10 | 23.80 | 23.80 | 2,542 | -0.51(-2.10%) |
| Nov 30, 2022 | 24.31 | 48 | +0.73(+3.09%) | |||
| Nov 25, 2022 | 23.58 | 20,000 | -0.37(-1.54%) | |||
| Nov 23, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 540 | +0.06(+0.27%) |
| Nov 22, 2022 | 23.20 | 24.00 | 23.20 | 23.89 | 1,150 | -0.67(-2.75%) |
| Nov 15, 2022 | 24.56 | 0 | +0.76(+3.19%) | |||
| Nov 14, 2022 | 23.79 | 23.80 | 23.79 | 23.80 | 701 | -0.88(-3.55%) |
| Nov 11, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 103 | -0.32(-1.30%) |
| Nov 10, 2022 | 24.89 | 25.00 | 24.89 | 25.00 | 1,046 | +0.75(+3.09%) |
| Nov 09, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 1,398 | -0.16(-0.68%) |
| Nov 08, 2022 | 24.00 | 24.41 | 24.00 | 24.41 | 1,292 | +1.81(+8.03%) |
| Nov 07, 2022 | 22.18 | 22.60 | 22.18 | 22.60 | 602 | +1.79(+8.58%) |
| Nov 01, 2022 | 20.82 | 92 | +0.49(+2.39%) | |||
| Oct 27, 2022 | 20.33 | 0 | +0.26(+1.30%) | |||
| Oct 21, 2022 | 20.07 | 62 | +0.29(+1.44%) | |||
| Oct 20, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 525 | +0.02(+0.10%) |
| Oct 18, 2022 | 19.77 | 0 | +0.55(+2.84%) | |||
| Oct 17, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 214 | -0.32(-1.61%) |
| Oct 13, 2022 | 19.54 | 0 | +0.11(+0.57%) | |||
| Oct 07, 2022 | 19.43 | 2,400 | -0.08(-0.41%) | |||
| Oct 06, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 241 | +0.58(+3.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
