Yamaha Motor Co., Ltd. YAMHF
11.47 USD -0.14 (-1.21%)
Regular-session close
10.30 Day range 10.30
6.60 52-week range 12.80
- YTD
- +54.79%
- 1 year
- +57.55%
YAMHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | -0.14 | -1.21% | 1,100 |
| Nov 12, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | +2.01 | +20.94% | 600 |
| Nov 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | -0.40 | -4.00% | 300 |
| Oct 29, 2026 | 12.00 | 12.00 | 10.00 | 10.00 | -0.03 | -0.30% | 400 |
| Oct 28, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | -1.29 | -11.40% | 1,800 |
| Oct 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | -0.01 | -0.09% | 1,500 |
| Oct 23, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | +0.03 | +0.27% | 200 |
| Oct 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | -0.27 | -2.33% | 400 |
| Sep 29, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | -0.48 | -3.98% | 1,300 |
| Sep 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | -0.75 | -5.86% | 300 |
| Sep 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | +0.31 | +2.48% | 800 |
| Sep 3, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | +0.69 | +5.85% | 200 |
| Sep 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | -0.40 | -3.28% | 3,100 |
| Aug 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | -0.30 | -2.40% | 200 |
| Aug 27, 2026 | 12.15 | 12.50 | 12.15 | 12.50 | +0.50 | +4.17% | 600 |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 11.98 | 12.00 | 11.98 | 12.00 | +0.33 | +2.83% | 1,600 |
| Aug 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | +0.77 | +7.06% | 200 |
| Aug 18, 2026 | 11.70 | 11.70 | 10.90 | 10.90 | -0.60 | -5.22% | 200 |
| Aug 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | -0.50 | -4.17% | 21,300 |
65 days, newest first. Daily bars as drawn on the YAMHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.