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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 18.75 | 5 | -0.77(-3.96%) | |||
| Sep 29, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 125 | +0.19(+1.00%) |
| Sep 27, 2022 | 19.33 | 10 | +0.47(+2.49%) | |||
| Sep 26, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 1,616 | -0.58(-2.98%) |
| Sep 23, 2022 | 19.46 | 19.70 | 19.44 | 19.44 | 2,150 | -0.48(-2.41%) |
| Sep 22, 2022 | 20.13 | 20.13 | 19.92 | 19.92 | 1,178 | -0.08(-0.40%) |
| Sep 21, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 5,002 | +0.00(+0.00%) |
| Sep 20, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 5,062 | +0.00(+0.00%) |
| Sep 19, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 208 | -0.17(-0.84%) |
| Sep 16, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 465 | -0.13(-0.64%) |
| Sep 15, 2022 | 20.52 | 20.52 | 20.12 | 20.30 | 413 | -0.22(-1.06%) |
| Sep 14, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 531 | -0.01(-0.03%) |
| Sep 12, 2022 | 20.52 | 10 | +0.14(+0.69%) | |||
| Sep 01, 2022 | 20.39 | 29 | -0.14(-0.71%) | |||
| Aug 31, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 836 | -0.12(-0.58%) |
| Aug 26, 2022 | 20.65 | 55 | -0.87(-4.04%) | |||
| Aug 25, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 508 | +0.00(+0.00%) |
| Aug 24, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 906 | +0.82(+3.96%) |
| Aug 23, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 150 | -0.23(-1.10%) |
| Aug 22, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 1,000 | +0.43(+2.10%) |
| Aug 16, 2022 | 20.50 | 1 | -1.28(-5.88%) | |||
| Aug 15, 2022 | 21.03 | 21.78 | 21.03 | 21.78 | 3,115 | +0.86(+4.11%) |
| Aug 12, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 375 | +0.20(+0.97%) |
| Aug 10, 2022 | 20.72 | 0 | +1.55(+8.09%) | |||
| Aug 05, 2022 | 19.17 | 0 | -0.60(-3.03%) | |||
| Aug 04, 2022 | 19.41 | 19.77 | 19.41 | 19.77 | 425 | +0.81(+4.26%) |
| Jul 29, 2022 | 18.96 | 67 | +0.24(+1.28%) | |||
| Jul 28, 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 234 | +0.61(+3.37%) |
| Jul 27, 2022 | 18.06 | 18.11 | 18.06 | 18.11 | 200 | -0.78(-4.13%) |
| Jul 25, 2022 | 18.89 | 66 | +0.18(+0.94%) | |||
| Jul 22, 2022 | 19.02 | 19.26 | 18.71 | 18.71 | 5,612 | -0.05(-0.25%) |
| Jul 21, 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 200 | +1.01(+5.69%) |
| Jul 19, 2022 | 17.75 | 28 | +0.13(+0.74%) | |||
| Jul 15, 2022 | 17.62 | 34 | -0.03(-0.18%) | |||
| Jul 14, 2022 | 17.74 | 17.76 | 17.65 | 17.65 | 2,276 | -0.47(-2.60%) |
| Jul 12, 2022 | 18.12 | 48 | -0.03(-0.14%) | |||
| Jul 11, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 100 | +0.10(+0.55%) |
| Jul 08, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 757 | +0.10(+0.56%) |
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.
