Yamaha Motor Co., Ltd. (YAMHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:18PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 13 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 12 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 600 |
| 11 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 500 |
| 07 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
| 05 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 31 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 30 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| 29 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9,000 |
| 28 May 2024 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 1,400 |
| 24 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 50,000 |
| 23 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 22 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,000 |
| 21 May 2024 | 9.52 | 9.74 | 9.50 | 9.73 | 9.73 | 6,900 |
| 20 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10,000 |
| 17 May 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 16 May 2024 | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | 700 |
| 15 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
| 14 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2,200 |
| 13 May 2024 | 9.29 | 9.58 | 9.29 | 9.58 | 9.58 | 1,300 |
| 10 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 09 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| 08 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 07 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 May 2024 | 9.20 | 9.54 | 9.18 | 9.54 | 9.54 | 2,700 |
| 03 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 02 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 01 May 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | 900 |
| 30 Apr 2024 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | 1,900 |
| 29 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 26 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 25 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 200 |
| 24 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 23 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 300 |
| 19 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 18 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 500 |
| 17 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| 16 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 15 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 100 |
| 12 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 11 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 200 |
| 10 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 09 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 08 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 300 |
| 05 Apr 2024 | 9.35 | 9.42 | 9.34 | 9.42 | 9.42 | 5,100 |
| 04 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 03 Apr 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.60 | 1,100 |
| 02 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 01 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 28 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| 27 Mar 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 400 |
| 26 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 25 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 22 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 21 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 20 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 19 Mar 2024 | 8.99 | 9.37 | 8.99 | 9.37 | 9.37 | 500 |
| 18 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 15 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 14 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 400 |
| 13 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 200 |
| 12 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 800 |
| 11 Mar 2024 | 8.69 | 9.14 | 8.69 | 9.14 | 9.14 | 400 |
| 08 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 500 |
| 07 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 06 Mar 2024 | 9.04 | 9.48 | 9.04 | 9.04 | 9.04 | 1,000 |
| 05 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 04 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 600 |
| 01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 29 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
| 28 Feb 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 1,800 |
| 27 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 26 Feb 2024 | 9.32 | 9.32 | 8.72 | 8.82 | 8.82 | 17,800 |
| 23 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2,000 |
| 22 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 200 |
| 21 Feb 2024 | 9.42 | 9.42 | 9.18 | 9.19 | 9.19 | 500 |
| 20 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 16 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 15 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 14 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 13 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 12 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 09 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 08 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 07 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
| 06 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 05 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 02 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 100 |
| 01 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| 31 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 800 |
| 30 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 29 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 600 |
| 26 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
| 25 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 24 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
| *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.