Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Yamaha Motor Co., Ltd. YMHAY

Full chart Compare
Set alert

Price alert · YMHAY

All alert types
22.19 USD -0.07 (-0.31%)

Regular-session close

22.30 Day range 22.70
13.05 52-week range 25.39
YTD
+49.63%
1 year
+56.16%

YMHAY price history

YMHAY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.7022.7022.3022.30+0.04+0.18%14
Nov 12, 202622.2622.2622.2622.26-0.50-2.20%500
Nov 11, 202622.7022.7622.5322.76-0.13-0.57%1,400
Nov 10, 202622.6822.8922.6222.89+0.52+2.32%1,000
Nov 9, 202622.3722.7522.3722.37+0.87+4.05%2,300
Nov 6, 202621.4721.8621.4721.50-1.60-6.93%1,400
Nov 5, 202623.0023.1022.7223.10+1.07+4.86%1,700
Nov 4, 202622.1722.1722.0322.030.000.00%6,300
Nov 3, 202622.0022.0321.7222.03+0.03+0.14%5,000
Nov 2, 202622.0022.0022.0022.00-0.28-1.26%700
Oct 30, 202621.9022.2821.8022.28+0.29+1.32%3,400
Oct 29, 202622.2222.2221.9921.99-0.16-0.72%900
Oct 28, 202622.1522.1522.1522.15-0.68-2.98%200
Oct 27, 202622.6822.8322.6822.83+0.02+0.09%1,200
Oct 26, 202622.7322.8122.4122.81-0.06-0.26%1,500
Oct 23, 202622.3322.8722.3322.87+0.20+0.88%1,400
Oct 22, 202622.5322.6722.5322.67+0.15+0.67%900
Oct 21, 202622.5722.7222.5222.52+0.06+0.27%1,300
Oct 20, 202622.7422.7422.4622.46-0.73-3.15%1,000
Oct 19, 202623.1923.1923.1923.19-0.41-1.74%2,200
Oct 16, 202623.6023.6023.6023.60+0.23+0.98%1,100
Oct 15, 202623.2023.3723.2023.37+0.39+1.70%3,600
Oct 14, 202622.9723.0522.9722.98-0.60-2.54%600
Oct 13, 202623.5824.1223.5823.58+0.54+2.34%3,500
Oct 12, 202622.9723.0422.9723.04+0.13+0.57%1,900
Oct 9, 202622.7622.9122.7522.91-0.16-0.69%1,800
Oct 8, 202623.0723.0723.0723.07+0.06+0.26%900
Oct 7, 202622.8523.0122.8523.01+0.35+1.54%900
Oct 6, 202622.6622.6622.6522.66-0.08-0.35%2,200
Oct 5, 202622.7422.7422.2222.74+0.21+0.93%2,900
Oct 2, 202622.5022.7522.5022.53+0.13+0.58%2,000
Oct 1, 202622.3422.6322.3422.40-0.60-2.61%1,600
Sep 30, 202622.4723.5222.4723.00+0.32+1.41%19,700
Sep 29, 202622.6523.0622.6122.68+0.01+0.04%2,800
Sep 28, 202622.8622.8622.3022.67-0.80-3.41%17,400
Sep 25, 202623.0323.4723.0323.47+0.15+0.64%1,100
Sep 24, 202622.8323.3222.8323.32-0.95-3.91%2,500
Sep 23, 202623.6424.2723.0924.27+0.72+3.06%3,400
Sep 22, 202623.4123.6623.4123.55+0.49+2.12%1,200
Sep 21, 202623.3323.3322.8623.06-0.51-2.16%11,400
Sep 18, 202623.0623.5723.0623.57+0.13+0.55%3,000
Sep 17, 202623.0523.8423.0523.44+0.60+2.63%19,400
Sep 16, 202623.2223.2322.8422.84+0.04+0.18%4,500
Sep 15, 202622.8023.0022.8022.80+0.22+0.97%2,900
Sep 14, 202622.5822.6222.4222.58+0.08+0.36%5,900
Sep 11, 202622.5022.5022.5022.50-0.29-1.27%1,400
Sep 10, 202622.7623.2922.7622.79+0.09+0.40%3,700
Sep 9, 202622.4222.9422.1022.70+0.13+0.58%9,800
Sep 8, 202622.5723.0722.5722.57-1.65-6.81%4,600
Sep 4, 202624.1524.2224.1524.22-0.18-0.74%1,400
Sep 3, 202624.0624.4023.9524.40+0.87+3.70%4,300
Sep 2, 202622.9623.5322.9623.53-0.49-2.04%8,400
Sep 1, 202623.4224.0223.4224.02+0.26+1.09%8,100
Aug 31, 202623.7423.7623.5323.76-0.32-1.33%1,600
Aug 28, 202623.8024.0823.8024.08+0.41+1.73%4,500
Aug 27, 202623.9123.9123.5023.67-0.45-1.87%14,300
Aug 26, 202624.1424.1423.9024.12-0.83-3.33%600
Aug 25, 202624.9524.9524.9524.95+0.19+0.77%27,900
Aug 24, 202624.1725.3924.1724.76+0.36+1.48%7,700
Aug 21, 202624.4024.4024.1524.40+0.55+2.31%2,300
Aug 20, 202624.2124.2123.7923.85+0.31+1.32%340,700
Aug 19, 202623.7523.7523.3823.54-0.98-4.00%1,600
Aug 18, 202624.5224.5224.5224.520.000.00%0
Aug 17, 202623.6324.5223.6324.52-0.16-0.65%2,800
Aug 14, 202624.5225.1424.5224.68+0.76+3.18%1,300

65 days, newest first. Daily bars as drawn on the YMHAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.