Yamaha Motor Co., Ltd. (TYO:7272)
Japan · Delayed Price · Currency is JPY 1,159.50
-10.50 (-0.90%)
At close: Dec 30, 2025
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,165.00 | 1,168.50 | 1,158.00 | 1,159.50 | 1,159.50 | -0.90% | 5,329,900 |
| Dec 29, 2025 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.68% | 8,241,400 |
| Dec 26, 2025 | 1,200.00 | 1,200.00 | 1,188.50 | 1,190.00 | 1,165.00 | -0.54% | 9,693,300 |
| Dec 25, 2025 | 1,195.00 | 1,200.00 | 1,188.50 | 1,196.50 | 1,171.36 | 0.93% | 5,399,600 |
| Dec 24, 2025 | 1,200.00 | 1,201.50 | 1,185.50 | 1,185.50 | 1,160.59 | -1.04% | 7,538,800 |
| Dec 23, 2025 | 1,209.50 | 1,210.00 | 1,195.00 | 1,198.00 | 1,172.83 | -0.70% | 7,244,800 |
| Dec 22, 2025 | 1,180.00 | 1,209.00 | 1,179.50 | 1,206.50 | 1,181.15 | 3.30% | 9,782,100 |
| Dec 19, 2025 | 1,178.50 | 1,180.00 | 1,165.00 | 1,168.00 | 1,143.46 | -1.35% | 8,669,000 |
| Dec 18, 2025 | 1,176.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,159.13 | 0.42% | 4,815,900 |
| Dec 17, 2025 | 1,189.00 | 1,191.00 | 1,171.00 | 1,179.00 | 1,154.23 | -0.84% | 5,378,900 |
| Dec 16, 2025 | 1,201.00 | 1,202.00 | 1,186.50 | 1,189.00 | 1,164.02 | -1.08% | 6,080,100 |
| Dec 15, 2025 | 1,209.00 | 1,216.50 | 1,190.50 | 1,202.00 | 1,176.75 | -0.17% | 7,297,400 |
| Dec 12, 2025 | 1,180.00 | 1,204.00 | 1,168.00 | 1,204.00 | 1,178.71 | 3.79% | 8,405,500 |
| Dec 11, 2025 | 1,176.00 | 1,177.00 | 1,152.50 | 1,160.00 | 1,135.63 | -0.34% | 4,511,800 |
| Dec 10, 2025 | 1,150.50 | 1,172.50 | 1,147.00 | 1,164.00 | 1,139.55 | 1.39% | 8,603,500 |
| Dec 9, 2025 | 1,156.00 | 1,159.50 | 1,142.00 | 1,148.00 | 1,123.88 | -0.52% | 5,415,300 |
| Dec 8, 2025 | 1,139.00 | 1,154.50 | 1,133.00 | 1,154.00 | 1,129.76 | 1.36% | 7,861,200 |
| Dec 5, 2025 | 1,134.50 | 1,139.50 | 1,126.00 | 1,138.50 | 1,114.58 | 0.35% | 7,831,400 |
| Dec 4, 2025 | 1,103.00 | 1,134.50 | 1,103.00 | 1,134.50 | 1,110.67 | 3.00% | 7,235,100 |
| Dec 3, 2025 | 1,113.00 | 1,116.50 | 1,101.00 | 1,101.50 | 1,078.36 | -0.68% | 5,761,800 |
| Dec 2, 2025 | 1,125.50 | 1,130.50 | 1,109.00 | 1,109.00 | 1,085.70 | -1.16% | 5,798,700 |
| Dec 1, 2025 | 1,135.00 | 1,139.00 | 1,120.50 | 1,122.00 | 1,098.43 | -0.84% | 4,969,300 |
| Nov 28, 2025 | 1,124.00 | 1,133.50 | 1,122.00 | 1,131.50 | 1,107.73 | 1.07% | 5,636,400 |
| Nov 27, 2025 | 1,116.00 | 1,123.50 | 1,114.00 | 1,119.50 | 1,095.98 | 0.36% | 4,768,400 |
| Nov 26, 2025 | 1,109.00 | 1,119.00 | 1,103.50 | 1,115.50 | 1,092.07 | 0.95% | 6,012,700 |
| Nov 25, 2025 | 1,115.00 | 1,118.00 | 1,096.50 | 1,105.00 | 1,081.79 | -1.12% | 5,933,700 |
| Nov 21, 2025 | 1,090.50 | 1,118.00 | 1,090.00 | 1,117.50 | 1,094.02 | 2.29% | 8,951,900 |
| Nov 20, 2025 | 1,103.00 | 1,111.50 | 1,091.50 | 1,092.50 | 1,069.55 | 0.23% | 5,214,900 |
| Nov 19, 2025 | 1,100.50 | 1,104.50 | 1,090.00 | 1,090.00 | 1,067.10 | -0.64% | 5,796,100 |
| Nov 18, 2025 | 1,115.00 | 1,119.50 | 1,097.00 | 1,097.00 | 1,073.95 | -1.30% | 7,482,700 |
| Nov 17, 2025 | 1,111.00 | 1,116.50 | 1,098.00 | 1,111.50 | 1,088.15 | -0.36% | 6,125,400 |
| Nov 14, 2025 | 1,096.00 | 1,115.50 | 1,090.00 | 1,115.50 | 1,092.07 | 1.32% | 7,723,100 |
| Nov 13, 2025 | 1,124.00 | 1,124.00 | 1,101.00 | 1,101.00 | 1,077.87 | -2.05% | 9,059,400 |
| Nov 12, 2025 | 1,109.00 | 1,128.00 | 1,108.00 | 1,124.00 | 1,100.39 | 1.22% | 6,526,400 |
| Nov 11, 2025 | 1,130.00 | 1,130.50 | 1,110.50 | 1,110.50 | 1,087.17 | -1.73% | 7,145,600 |
| Nov 10, 2025 | 1,140.00 | 1,141.50 | 1,120.00 | 1,130.00 | 1,106.26 | -0.40% | 5,819,800 |
| Nov 7, 2025 | 1,125.00 | 1,139.00 | 1,117.50 | 1,134.50 | 1,110.67 | 1.16% | 7,165,700 |
| Nov 6, 2025 | 1,129.50 | 1,133.50 | 1,110.50 | 1,121.50 | 1,097.94 | 1.72% | 8,157,200 |
| Nov 5, 2025 | 1,125.00 | 1,134.00 | 1,067.50 | 1,102.50 | 1,079.34 | -0.85% | 17,981,800 |
| Nov 4, 2025 | 1,115.50 | 1,127.00 | 1,108.00 | 1,112.00 | 1,088.64 | -0.27% | 7,333,700 |
| Oct 31, 2025 | 1,126.50 | 1,134.50 | 1,111.50 | 1,115.00 | 1,091.58 | -1.06% | 5,404,100 |
| Oct 30, 2025 | 1,117.00 | 1,133.50 | 1,113.50 | 1,127.00 | 1,103.32 | 0.81% | 5,105,400 |
| Oct 29, 2025 | 1,146.50 | 1,147.00 | 1,118.00 | 1,118.00 | 1,094.51 | -2.44% | 6,251,300 |
| Oct 28, 2025 | 1,165.00 | 1,165.00 | 1,143.50 | 1,146.00 | 1,121.92 | -1.63% | 4,819,200 |
| Oct 27, 2025 | 1,147.00 | 1,165.00 | 1,143.00 | 1,165.00 | 1,140.53 | 2.96% | 6,686,600 |
| Oct 24, 2025 | 1,135.50 | 1,140.00 | 1,131.00 | 1,131.50 | 1,107.73 | 0.35% | 5,712,300 |
| Oct 23, 2025 | 1,135.00 | 1,137.00 | 1,127.50 | 1,127.50 | 1,103.81 | -1.40% | 4,200,400 |
| Oct 22, 2025 | 1,121.00 | 1,144.50 | 1,120.50 | 1,143.50 | 1,119.48 | 2.93% | 7,912,700 |
| Oct 21, 2025 | 1,110.00 | 1,115.00 | 1,105.00 | 1,111.00 | 1,087.66 | 0.50% | 3,828,800 |
| Oct 20, 2025 | 1,103.00 | 1,115.00 | 1,100.50 | 1,105.50 | 1,082.28 | 2.03% | 4,832,800 |