Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,143.10 +64.24 (+0.80%) Bitcoin USD
63,395.62 -214.00 (-0.34%) CMC Crypto 200
1,325.63 -70.90 (-5.08%)
Yamaha Motor Co., Ltd. (7272.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,426.50 | 1,428.50 | 1,402.00 | 1,406.50 | 1,406.50 | 5,375,400 |
| 25 Apr 2024 | 1,446.00 | 1,446.00 | 1,421.50 | 1,426.50 | 1,426.50 | 3,478,000 |
| 24 Apr 2024 | 1,426.00 | 1,446.00 | 1,423.50 | 1,443.50 | 1,443.50 | 3,638,100 |
| 23 Apr 2024 | 1,420.50 | 1,437.00 | 1,416.50 | 1,420.50 | 1,420.50 | 3,015,200 |
| 22 Apr 2024 | 1,402.50 | 1,424.00 | 1,391.50 | 1,417.00 | 1,417.00 | 4,117,700 |
| 19 Apr 2024 | 1,419.50 | 1,420.00 | 1,376.50 | 1,379.50 | 1,379.50 | 5,869,200 |
| 18 Apr 2024 | 1,399.00 | 1,427.50 | 1,386.50 | 1,415.50 | 1,415.50 | 4,042,400 |
| 17 Apr 2024 | 1,420.00 | 1,426.50 | 1,400.00 | 1,417.50 | 1,417.50 | 5,201,600 |
| 16 Apr 2024 | 1,401.00 | 1,414.00 | 1,381.00 | 1,392.00 | 1,392.00 | 4,301,700 |
| 15 Apr 2024 | 1,405.00 | 1,416.00 | 1,391.00 | 1,411.00 | 1,411.00 | 3,622,100 |
| 12 Apr 2024 | 1,424.00 | 1,424.00 | 1,408.00 | 1,416.50 | 1,416.50 | 3,963,200 |
| 11 Apr 2024 | 1,410.00 | 1,417.00 | 1,404.00 | 1,411.50 | 1,411.50 | 4,128,200 |
| 10 Apr 2024 | 1,431.00 | 1,441.00 | 1,425.00 | 1,429.50 | 1,429.50 | 3,346,400 |
| 09 Apr 2024 | 1,460.00 | 1,464.00 | 1,432.00 | 1,433.50 | 1,433.50 | 3,825,500 |
| 08 Apr 2024 | 1,434.00 | 1,450.00 | 1,429.00 | 1,440.50 | 1,440.50 | 2,660,900 |
| 05 Apr 2024 | 1,430.00 | 1,431.50 | 1,411.50 | 1,420.00 | 1,420.00 | 4,218,800 |
| 04 Apr 2024 | 1,469.50 | 1,470.00 | 1,447.00 | 1,450.50 | 1,450.50 | 3,828,400 |
| 03 Apr 2024 | 1,434.00 | 1,447.00 | 1,420.50 | 1,432.50 | 1,432.50 | 3,998,000 |
| 02 Apr 2024 | 1,456.00 | 1,467.50 | 1,446.00 | 1,446.00 | 1,446.00 | 5,153,500 |
| 01 Apr 2024 | 1,437.50 | 1,447.00 | 1,416.00 | 1,440.00 | 1,440.00 | 5,167,700 |
| 29 Mar 2024 | 1,414.50 | 1,438.00 | 1,410.00 | 1,428.00 | 1,428.00 | 3,267,300 |
| 28 Mar 2024 | 1,387.00 | 1,411.00 | 1,382.50 | 1,389.50 | 1,389.50 | 4,348,200 |
| 27 Mar 2024 | 1,399.00 | 1,400.00 | 1,385.00 | 1,392.00 | 1,392.00 | 5,096,100 |
| 26 Mar 2024 | 1,370.00 | 1,400.00 | 1,368.00 | 1,395.50 | 1,395.50 | 4,111,200 |
| 25 Mar 2024 | 1,400.00 | 1,402.00 | 1,375.50 | 1,376.00 | 1,376.00 | 3,583,400 |
| 22 Mar 2024 | 1,400.00 | 1,407.00 | 1,393.00 | 1,403.50 | 1,403.50 | 4,480,800 |
| 21 Mar 2024 | 1,392.50 | 1,414.00 | 1,390.00 | 1,395.00 | 1,395.00 | 6,109,600 |
| 19 Mar 2024 | 1,370.50 | 1,375.00 | 1,352.50 | 1,374.50 | 1,374.50 | 5,054,800 |
| 18 Mar 2024 | 1,353.50 | 1,368.50 | 1,345.50 | 1,366.50 | 1,366.50 | 4,241,900 |
| 15 Mar 2024 | 1,358.00 | 1,358.50 | 1,326.50 | 1,330.00 | 1,330.00 | 5,019,900 |
| 14 Mar 2024 | 1,330.50 | 1,349.50 | 1,329.50 | 1,340.50 | 1,340.50 | 3,938,500 |
| 13 Mar 2024 | 1,345.00 | 1,358.50 | 1,335.50 | 1,343.00 | 1,343.00 | 5,037,200 |
| 12 Mar 2024 | 1,321.50 | 1,335.50 | 1,306.50 | 1,334.50 | 1,334.50 | 4,477,400 |
| 11 Mar 2024 | 1,311.00 | 1,331.00 | 1,300.50 | 1,328.50 | 1,328.50 | 5,200,700 |
| 08 Mar 2024 | 1,334.50 | 1,339.00 | 1,312.00 | 1,331.50 | 1,331.50 | 7,901,600 |
| 07 Mar 2024 | 1,387.00 | 1,390.00 | 1,344.00 | 1,346.50 | 1,346.50 | 6,143,000 |
| 06 Mar 2024 | 1,372.00 | 1,393.00 | 1,365.50 | 1,387.50 | 1,387.50 | 5,367,700 |
| 05 Mar 2024 | 1,350.00 | 1,370.00 | 1,349.00 | 1,362.00 | 1,362.00 | 3,868,400 |
| 04 Mar 2024 | 1,383.00 | 1,383.50 | 1,357.50 | 1,358.50 | 1,358.50 | 4,272,300 |
| 01 Mar 2024 | 1,347.00 | 1,379.50 | 1,347.00 | 1,375.00 | 1,375.00 | 5,478,000 |
| 29 Feb 2024 | 1,348.50 | 1,352.00 | 1,325.50 | 1,339.50 | 1,339.50 | 10,980,500 |
| 28 Feb 2024 | 1,374.00 | 1,374.50 | 1,346.00 | 1,363.00 | 1,363.00 | 8,841,500 |
| 27 Feb 2024 | 1,372.00 | 1,399.00 | 1,366.00 | 1,366.00 | 1,366.00 | 7,420,300 |
| 26 Feb 2024 | 1,383.00 | 1,392.00 | 1,373.50 | 1,374.00 | 1,374.00 | 4,864,900 |
| 22 Feb 2024 | 1,380.00 | 1,398.00 | 1,376.50 | 1,383.00 | 1,383.00 | 4,448,300 |
| 21 Feb 2024 | 1,368.00 | 1,401.50 | 1,368.00 | 1,378.50 | 1,378.50 | 5,024,100 |
| 20 Feb 2024 | 1,372.50 | 1,385.50 | 1,367.50 | 1,382.50 | 1,382.50 | 4,998,100 |
| 19 Feb 2024 | 1,381.00 | 1,385.50 | 1,345.00 | 1,362.50 | 1,362.50 | 6,869,200 |
| 16 Feb 2024 | 1,379.50 | 1,400.50 | 1,369.00 | 1,378.50 | 1,378.50 | 7,154,000 |
| 15 Feb 2024 | 1,430.00 | 1,458.00 | 1,363.00 | 1,380.00 | 1,380.00 | 13,193,300 |
| 14 Feb 2024 | 1,428.00 | 1,443.00 | 1,416.50 | 1,438.00 | 1,438.00 | 8,418,100 |
| 13 Feb 2024 | 1,432.00 | 1,476.00 | 1,413.50 | 1,470.00 | 1,470.00 | 7,293,700 |
| 09 Feb 2024 | 1,427.00 | 1,453.50 | 1,420.50 | 1,432.50 | 1,432.50 | 5,162,400 |
| 08 Feb 2024 | 1,432.00 | 1,452.00 | 1,423.00 | 1,437.50 | 1,437.50 | 5,187,300 |
| 07 Feb 2024 | 1,412.00 | 1,442.00 | 1,412.00 | 1,419.50 | 1,419.50 | 4,505,400 |
| 06 Feb 2024 | 1,412.50 | 1,421.50 | 1,407.50 | 1,412.00 | 1,412.00 | 3,738,700 |
| 05 Feb 2024 | 1,425.00 | 1,438.00 | 1,413.50 | 1,427.00 | 1,427.00 | 4,396,000 |
| 02 Feb 2024 | 1,398.50 | 1,402.00 | 1,383.00 | 1,387.50 | 1,387.50 | 4,579,100 |
| 01 Feb 2024 | 1,390.00 | 1,403.00 | 1,386.50 | 1,394.50 | 1,394.50 | 3,529,400 |
| 31 Jan 2024 | 1,398.50 | 1,407.00 | 1,384.50 | 1,407.00 | 1,407.00 | 6,354,600 |
| 30 Jan 2024 | 1,396.00 | 1,408.50 | 1,385.00 | 1,401.50 | 1,401.50 | 3,345,000 |
| 29 Jan 2024 | 1,405.00 | 1,416.50 | 1,392.50 | 1,400.50 | 1,400.50 | 3,628,300 |
| 26 Jan 2024 | 1,408.50 | 1,409.50 | 1,388.50 | 1,388.50 | 1,388.50 | 3,838,200 |
| 25 Jan 2024 | 1,428.00 | 1,442.00 | 1,411.50 | 1,421.50 | 1,421.50 | 3,345,600 |
| 24 Jan 2024 | 1,430.00 | 1,434.50 | 1,413.00 | 1,417.00 | 1,417.00 | 4,135,100 |
| 23 Jan 2024 | 1,462.00 | 1,475.00 | 1,442.00 | 1,448.50 | 1,448.50 | 6,185,300 |
| 22 Jan 2024 | 1,428.00 | 1,472.50 | 1,418.00 | 1,468.50 | 1,468.50 | 11,048,900 |
| 19 Jan 2024 | 1,390.00 | 1,399.00 | 1,370.00 | 1,382.00 | 1,382.00 | 3,969,000 |
| 18 Jan 2024 | 1,360.00 | 1,395.00 | 1,358.50 | 1,380.50 | 1,380.50 | 5,396,400 |
| 17 Jan 2024 | 1,360.00 | 1,383.50 | 1,352.50 | 1,352.50 | 1,352.50 | 5,358,900 |
| 16 Jan 2024 | 1,339.00 | 1,354.50 | 1,332.00 | 1,348.50 | 1,348.50 | 4,382,000 |
| 15 Jan 2024 | 1,346.50 | 1,348.50 | 1,342.50 | 1,347.00 | 1,347.00 | 606,500 |
| 12 Jan 2024 | 1,370.00 | 1,371.00 | 1,329.50 | 1,347.00 | 1,347.00 | 6,827,800 |
| 11 Jan 2024 | 1,316.50 | 1,332.50 | 1,316.00 | 1,329.50 | 1,329.50 | 5,581,300 |
| 10 Jan 2024 | 1,297.00 | 1,306.50 | 1,292.50 | 1,297.50 | 1,297.50 | 3,677,100 |
| 09 Jan 2024 | 1,315.00 | 1,325.00 | 1,283.50 | 1,290.50 | 1,290.50 | 4,728,400 |
| 05 Jan 2024 | 1,293.00 | 1,324.00 | 1,293.00 | 1,309.50 | 1,309.50 | 6,078,600 |
| 04 Jan 2024 | 1,253.00 | 1,284.00 | 1,241.50 | 1,276.00 | 1,276.00 | 7,028,800 |
| 29 Dec 2023 | 1,279.00 | 1,286.50 | 1,255.00 | 1,259.50 | 1,259.50 | 4,484,200 |
| 28 Dec 2023 | 1,270.00 | 1,288.50 | 1,258.00 | 1,279.50 | 1,279.50 | 5,438,500 |
| 28 Dec 2023 | 24.166668 Dividend | |||||
| 28 Dec 2023 | 3:1 Stock split | |||||
| 27 Dec 2023 | 1,295.67 | 1,309.33 | 1,291.67 | 1,309.33 | 1,285.17 | 7,688,700 |
| 26 Dec 2023 | 1,307.00 | 1,308.00 | 1,290.67 | 1,295.00 | 1,271.10 | 4,186,200 |
| 25 Dec 2023 | 1,311.67 | 1,318.33 | 1,300.33 | 1,301.00 | 1,276.99 | 4,061,700 |
| 22 Dec 2023 | 1,296.67 | 1,304.33 | 1,285.00 | 1,304.33 | 1,280.26 | 5,634,600 |
| 21 Dec 2023 | 1,283.33 | 1,306.33 | 1,281.00 | 1,291.67 | 1,267.83 | 5,919,000 |
| 20 Dec 2023 | 1,272.67 | 1,305.67 | 1,271.00 | 1,302.00 | 1,277.97 | 10,112,100 |
| 19 Dec 2023 | 1,260.00 | 1,277.67 | 1,250.33 | 1,261.67 | 1,238.38 | 5,328,300 |
| 18 Dec 2023 | 1,244.67 | 1,266.33 | 1,235.00 | 1,266.33 | 1,242.96 | 5,915,100 |
| 15 Dec 2023 | 1,216.67 | 1,256.67 | 1,211.00 | 1,254.67 | 1,231.51 | 12,124,500 |
| 14 Dec 2023 | 1,240.00 | 1,241.00 | 1,193.33 | 1,200.00 | 1,177.85 | 11,951,400 |
| 13 Dec 2023 | 1,253.33 | 1,254.33 | 1,240.33 | 1,243.67 | 1,220.71 | 4,861,500 |
| 12 Dec 2023 | 1,281.67 | 1,281.67 | 1,251.33 | 1,251.33 | 1,228.24 | 4,882,800 |
| 11 Dec 2023 | 1,268.00 | 1,268.33 | 1,257.00 | 1,264.33 | 1,241.00 | 4,538,700 |
| 08 Dec 2023 | 1,250.00 | 1,255.33 | 1,237.33 | 1,244.67 | 1,221.69 | 10,050,300 |
| 07 Dec 2023 | 1,286.00 | 1,297.67 | 1,270.33 | 1,270.67 | 1,247.21 | 6,812,100 |
| 06 Dec 2023 | 1,272.33 | 1,287.00 | 1,270.67 | 1,283.67 | 1,259.97 | 5,916,300 |
| 05 Dec 2023 | 1,272.67 | 1,279.67 | 1,266.67 | 1,270.33 | 1,246.89 | 5,832,900 |
| 04 Dec 2023 | 1,279.67 | 1,283.33 | 1,264.33 | 1,278.67 | 1,255.07 | 5,544,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.