Advertisement
U.S. Markets closed

Yamaha Motor Co., Ltd. (YMHAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
17.28-0.96 (-5.26%)
At close: 03:33PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202417.1318.5016.0217.2817.283,100
Oct 25, 202415.7215.7215.7215.7215.721,100
Oct 24, 202417.1417.1917.1417.1917.192,900
Oct 23, 202417.0018.2416.4016.4116.411,700
Oct 22, 202418.4618.5018.4618.5018.50600
Oct 21, 202418.9619.4618.9619.4619.46800
Oct 18, 202418.0518.1218.0518.0618.06700
Oct 17, 202419.4619.4619.4619.4619.46400
Oct 16, 202417.7717.7717.7717.7717.77-
Oct 15, 202416.5017.7716.5017.7717.771,000
Oct 14, 202418.2018.2018.2018.2018.20900
Oct 11, 202418.6718.6716.5417.8617.86700
Oct 10, 202416.6416.6416.6416.6416.64400
Oct 09, 202417.2817.2817.2817.2817.28300
Oct 08, 202418.0019.6118.0019.6119.611,300
Oct 07, 202419.2219.2218.6018.6018.605,800
Oct 04, 202418.7218.7218.0618.0618.06800
Oct 03, 202417.0017.0017.0017.0017.00300
Oct 02, 202416.6917.0016.6917.0017.00700
Oct 01, 202417.9417.9416.3516.3516.352,700
Sep 30, 202417.8417.8415.6117.7017.70900
Sep 27, 202416.1816.1816.1816.1816.18800
Sep 26, 202419.2119.2119.2119.2119.21400
Sep 25, 202416.5519.2216.5519.2219.22800
Sep 24, 202419.2419.2419.2119.2119.21700
Sep 23, 202417.2417.9416.6416.6416.641,100
Sep 20, 202416.4916.4916.4916.4916.4914,700
Sep 19, 202417.2519.2516.4916.4916.492,200
Sep 18, 202416.3816.3816.1416.1416.141,600
Sep 17, 202416.2616.2616.2616.2616.261,200
Sep 16, 202417.2717.7517.2717.2717.271,100
Sep 13, 202416.1319.2516.1319.2519.253,300
Sep 12, 202417.4117.4216.0016.0016.001,200
Sep 11, 202415.7615.7615.7615.7615.76500
Sep 10, 202416.9016.9015.5216.5016.501,300
Sep 09, 202417.0017.0016.0116.7516.752,400
Sep 06, 202416.7017.2516.0016.0016.005,400
Sep 05, 202416.3217.0015.8215.8215.821,400
Sep 04, 202415.9315.9315.7415.7415.741,100
Sep 03, 202417.4718.9016.0318.9018.901,100
Aug 30, 202415.9817.6115.9815.9815.981,300
Aug 29, 202417.4817.4817.4817.4817.48700
Aug 28, 202418.7818.7817.2917.2917.29400
Aug 27, 202415.0416.8015.0416.8016.801,100
Aug 26, 202416.9316.9316.9316.9316.932,500
Aug 23, 202417.4017.4217.0817.0817.086,500
Aug 22, 202417.9117.9117.9117.9117.91500
Aug 21, 202418.0018.0017.7518.0018.00600
Aug 20, 202417.0018.0017.0018.0018.001,600
Aug 19, 202417.3017.9117.3017.9117.91800
Aug 16, 202417.5117.5116.8016.8016.801,700
Aug 15, 202415.8017.3815.8016.8016.801,500
Aug 14, 202416.4016.9615.5016.6516.656,300
Aug 13, 202415.5017.4815.5015.5015.5032,500
Aug 12, 202416.2216.9715.5015.5015.503,800
Aug 09, 202415.6016.0815.5615.5615.565,200
Aug 08, 202415.8116.0815.8115.8315.839,600
Aug 07, 202416.4016.5915.8115.9415.947,400
Aug 06, 202414.9617.5514.6314.6314.635,900
Aug 05, 202415.2716.2014.1114.5014.502,600
Aug 02, 202416.5016.5015.8315.8315.83800
Aug 01, 202417.0517.3017.0517.3017.302,400
Jul 31, 202417.9117.9117.9117.9117.91400
Jul 30, 202417.6818.1317.6818.1318.131,500
Jul 29, 202417.3317.8917.3317.3517.352,200
Jul 26, 202417.2017.2017.2017.2017.201,000
Jul 25, 202418.6118.6117.4217.4217.42900
Jul 24, 202417.6217.6217.6217.6217.62300
Jul 23, 202418.6318.6318.6318.6318.631,000
Jul 22, 202419.9419.9418.7318.7318.73700
Jul 19, 202419.0319.0319.0319.0319.03400
Jul 18, 202419.2919.2919.2919.2919.291,000
Jul 17, 202419.2419.2419.2419.2419.24-
Jul 16, 202419.2419.2419.2419.2419.24200
Jul 15, 202419.7519.7519.4619.4619.46400
Jul 12, 202419.5019.5019.5019.5019.50-
Jul 11, 202419.5019.5019.5019.5019.50-
Jul 10, 202419.5019.5019.5019.5019.50600
Jul 09, 202419.1819.6419.1819.6419.64800
Jul 08, 202419.2419.2419.2419.2419.24200
Jul 05, 202419.5519.5519.5519.5519.55700
Jul 03, 202418.5018.5018.5018.5018.50-
Jul 02, 202418.5018.5018.5018.5018.50600
Jul 01, 202418.5118.5118.5118.5118.51600
Jun 28, 202417.9417.9417.9417.9417.94500
Jun 27, 202418.5218.5218.5218.5218.52-
Jun 26, 202418.1218.5218.1218.5218.522,400
Jun 25, 202418.9518.9518.9318.9318.931,300
Jun 24, 202418.7818.7818.7818.7818.78-
Jun 21, 202418.7818.7818.7818.7818.78-
Jun 20, 202418.8018.8018.7818.7818.78500
Jun 18, 202418.8918.8918.8918.8918.89400
Jun 17, 202418.6218.6218.6218.6218.62500
Jun 14, 202419.2219.2619.2219.2619.26800
Jun 13, 202419.1119.1119.1119.1119.11500
Jun 12, 202419.3219.3219.3219.3219.32800
Jun 11, 202418.7218.7218.7218.7218.72300
Jun 10, 202419.1219.1218.7218.7218.72700
Jun 07, 202419.5219.5219.5219.5219.52500
Jun 06, 202419.1119.1119.1119.1119.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...