Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamaha Motor Co. Ltd (OP: YAMHF )

9.330 -0.420 (-4.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2009 11.60 11.60 11.60 11.60 100 +0.30(+2.65%)
May 20, 2009 11.60 11.30 11.30 11.30 0 +0.46(+4.23%)
May 14, 2009 10.84 10.84 10.84 10.84 0 +1.99(+22.51%)
Mar 20, 2009 8.850 8.850 8.850 0 +0.85(+10.62%)
Mar 03, 2009 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 02, 2009 8.000 8.000 8.000 8.000 1,000 -0.80(-9.09%)
Feb 26, 2009 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 25, 2009 8.740 8.800 8.740 8.800 3,000 -0.40(-4.35%)
Feb 13, 2009 9.200 9.200 9.200 5,800 +0.00(+0.00%)
Feb 12, 2009 9.200 9.200 9.200 9.200 200 +0.10(+1.10%)
Feb 10, 2009 9.100 9.100 9.100 0 +0.00(+0.00%)
Feb 09, 2009 9.100 9.100 9.100 9.100 200 -1.00(-9.90%)
Jan 15, 2009 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 14, 2009 10.10 10.10 10.10 10.10 1,000 -0.65(-6.05%)
Jan 13, 2009 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 12, 2009 10.75 10.75 10.75 10.75 1,000 +0.00(+0.00%)
Jan 08, 2009 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 07, 2009 10.80 10.80 10.75 10.75 6,100 +1.75(+19.44%)
Dec 11, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 10, 2008 9.000 9.000 9.000 9.000 2,500 +0.35(+4.05%)
Dec 08, 2008 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 05, 2008 8.650 8.650 8.650 8.650 100 -0.95(-9.90%)
Oct 23, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 22, 2008 9.600 9.600 9.600 9.600 100 -1.65(-14.67%)
Oct 16, 2008 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 15, 2008 11.25 11.25 11.25 11.25 100 +0.55(+5.14%)
Oct 14, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Oct 13, 2008 10.70 10.70 10.70 10.70 100 -0.95(-8.15%)
Oct 06, 2008 11.65 11.65 11.65 0 +0.00(+0.00%)
Oct 03, 2008 11.65 12.30 11.65 11.65 2,700 -3.15(-21.28%)
Sep 16, 2008 14.80 14.80 14.80 0 +0.00(+0.00%)
Sep 15, 2008 14.80 14.80 14.80 14.80 600 +0.20(+1.37%)
Sep 12, 2008 14.60 14.60 14.60 14.60 200 -0.65(-4.26%)
Sep 11, 2008 15.25 15.25 15.25 15.25 1,000 -0.75(-4.69%)
Aug 13, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Aug 12, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Aug 11, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Aug 08, 2008 16.00 16.00 16.00 0 +0.15(+0.95%)
Aug 07, 2008 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Aug 06, 2008 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Aug 05, 2008 15.85 15.85 15.85 15.85 100 -0.65(-3.94%)
Aug 04, 2008 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Aug 01, 2008 16.50 16.50 16.50 16.50 100 -1.31(-7.36%)
Jul 31, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Jul 30, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Jul 29, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Jul 28, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Jul 25, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Jul 24, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Jul 23, 2008 17.81 17.81 17.81 17.81 100 +0.81(+4.76%)
Jul 22, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 21, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 18, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 17, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 16, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 15, 2008 17.00 17.00 17.00 17.00 100 -0.45(-2.58%)
Jul 14, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 11, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 10, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 09, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 08, 2008 17.45 17.75 17.45 17.45 200 -1.45(-7.67%)
Jul 07, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 04, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 03, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 02, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 01, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jun 30, 2008 18.90 18.90 18.90 18.90 100 -1.10(-5.50%)
Jun 27, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 26, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 25, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 24, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 23, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 20, 2008 20.00 20.00 20.00 20.00 100 -1.10(-5.21%)
Jun 19, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 18, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 17, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 16, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 13, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 12, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 11, 2008 21.10 21.10 20.00 21.10 7,400 +2.60(+14.05%)
Jun 10, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 09, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 06, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 05, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 04, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 03, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
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.