Singapore markets open in 4 hours 31 minutes

Yamaha Motor Co., Ltd. (YAMHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.42+0.17 (+1.84%)
At close: 09:30AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20249.429.429.429.429.42531
17 Apr 20249.259.259.259.259.25300
16 Apr 20248.758.758.758.758.75200
15 Apr 20248.948.948.948.948.94100
12 Apr 20248.948.948.948.948.94-
11 Apr 20248.948.948.948.948.94200
10 Apr 20249.499.499.499.499.49-
09 Apr 20249.499.499.499.499.49-
08 Apr 20249.499.499.499.499.49300
05 Apr 20249.359.429.349.429.425,100
04 Apr 20249.609.609.609.609.60-
03 Apr 20249.479.609.479.609.601,100
02 Apr 20248.908.908.908.908.90-
01 Apr 20248.908.908.908.908.90-
28 Mar 20248.908.908.908.908.90300
27 Mar 20249.159.169.159.169.16400
26 Mar 20249.379.379.379.379.37-
25 Mar 20249.379.379.379.379.37-
22 Mar 20249.379.379.379.379.37-
21 Mar 20249.379.379.379.379.37-
20 Mar 20249.379.379.379.379.37-
19 Mar 20248.999.378.999.379.37500
18 Mar 20248.788.788.788.788.78-
15 Mar 20248.788.788.788.788.78-
14 Mar 20248.788.788.788.788.78400
13 Mar 20249.349.349.349.349.34200
12 Mar 20249.149.149.149.149.14800
11 Mar 20248.699.148.699.149.14400
08 Mar 20248.788.788.788.788.78500
07 Mar 20249.049.049.049.049.04-
06 Mar 20249.049.489.049.049.041,000
05 Mar 20248.998.998.998.998.99-
04 Mar 20248.998.998.998.998.99600
01 Mar 20248.958.958.958.958.95-
29 Feb 20248.958.958.958.958.95600
28 Feb 20248.858.868.858.868.861,800
27 Feb 20248.828.828.828.828.82-
26 Feb 20249.329.328.728.828.8217,800
23 Feb 20249.209.209.209.209.202,000
22 Feb 20249.239.239.239.239.23200
21 Feb 20249.429.429.189.199.19500
20 Feb 20249.319.319.319.319.31-
16 Feb 20249.319.319.319.319.31-
15 Feb 20249.319.319.319.319.31-
14 Feb 20249.319.319.319.319.31-
13 Feb 20249.319.319.319.319.31-
12 Feb 20249.319.319.319.319.31-
09 Feb 20249.319.319.319.319.31-
08 Feb 20249.319.319.319.319.31-
07 Feb 20249.319.319.319.319.31300
06 Feb 20249.549.549.549.549.54-
05 Feb 20249.549.549.549.549.54-
02 Feb 20249.549.549.549.549.54100
01 Feb 20249.159.159.159.159.15300
31 Jan 20249.779.779.779.779.77800
30 Jan 20249.769.769.769.769.76-
29 Jan 20249.769.769.769.769.76600
26 Jan 20249.769.769.769.769.76100
25 Jan 20249.769.769.769.769.76-
24 Jan 20249.769.769.769.769.76100
23 Jan 20249.779.779.779.779.77-
22 Jan 20249.779.779.779.779.771,200
19 Jan 20249.379.469.379.469.464,100
18 Jan 20249.369.369.369.369.36-
17 Jan 20249.369.369.369.369.36-
16 Jan 20249.369.369.369.369.36-
12 Jan 20249.369.369.369.369.36-
11 Jan 20249.369.369.369.369.361,000
10 Jan 20248.998.998.998.998.99-
09 Jan 20249.009.148.838.998.997,200
08 Jan 20249.469.469.369.369.36200
05 Jan 20249.009.009.009.009.00-
04 Jan 20249.009.009.009.009.001,300
03 Jan 20249.149.149.149.149.14100
02 Jan 20248.859.088.859.089.0811,200
29 Dec 20239.279.278.858.858.853,400
28 Dec 20239.239.279.129.279.272,200
28 Dec 20230.171 Dividend
28 Dec 20233:1 Stock split
27 Dec 20238.759.278.759.088.911,200
26 Dec 20238.658.658.658.658.491,800
22 Dec 20238.858.858.858.858.69300
21 Dec 20238.858.858.858.858.68600
20 Dec 20239.029.029.029.028.85300
19 Dec 20238.628.628.628.628.46-
18 Dec 20238.628.628.628.628.461,200
15 Dec 20238.378.378.378.378.22-
14 Dec 20238.378.378.378.378.22-
13 Dec 20238.338.378.338.378.225,100
12 Dec 20238.578.578.578.578.417,500
11 Dec 20238.698.698.698.698.53300
08 Dec 20238.588.588.588.588.4265,100
07 Dec 20238.588.588.588.588.42300
06 Dec 20238.138.138.138.137.97-
05 Dec 20238.138.138.138.137.973,300
04 Dec 20238.138.138.138.137.97-
01 Dec 20238.138.138.138.137.97-
30 Nov 20238.138.138.138.137.97300
29 Nov 20238.138.138.138.137.97-
28 Nov 20238.138.138.138.137.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...