Tokyo - Delayed Quote JPY

Yamaha Motor Co., Ltd. (7272.T)

Compare
1,046.50
-82.50
(-7.31%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,075.001,088.501,028.501,046.501,046.5011,451,600
Apr 3, 20251,138.001,157.501,119.001,129.001,129.009,634,300
Apr 2, 20251,203.001,203.001,186.001,192.001,192.004,456,300
Apr 1, 20251,207.501,209.001,190.501,194.001,194.003,939,600
Mar 31, 20251,199.501,200.001,177.501,192.001,192.006,960,300
Mar 28, 20251,235.001,241.501,222.501,234.501,234.504,433,000
Mar 27, 20251,223.001,235.001,205.501,235.001,235.005,051,900
Mar 26, 20251,227.001,238.001,224.001,234.501,234.503,302,200
Mar 25, 20251,229.001,238.001,223.001,233.001,233.002,888,000
Mar 24, 20251,226.001,230.001,212.001,216.001,216.004,019,800
Mar 21, 20251,220.001,244.501,220.001,225.501,225.503,724,800
Mar 19, 20251,239.001,251.001,237.501,241.001,241.003,094,600
Mar 18, 20251,237.001,248.001,235.501,240.501,240.503,788,400
Mar 17, 20251,208.501,220.001,205.501,215.501,215.503,520,800
Mar 14, 20251,176.001,199.001,176.001,197.501,197.507,026,100
Mar 13, 20251,212.501,221.501,187.001,187.001,187.006,614,300
Mar 12, 20251,210.001,216.001,202.001,212.501,212.504,298,800
Mar 11, 20251,215.001,225.501,206.501,212.001,212.005,035,300
Mar 10, 20251,216.001,227.501,208.001,223.001,223.003,400,900
Mar 7, 20251,207.001,217.501,194.001,215.001,215.005,399,300
Mar 6, 20251,208.001,218.001,208.001,214.001,214.004,754,300
Mar 5, 20251,213.501,228.501,212.001,215.001,215.003,370,700
Mar 4, 20251,217.001,227.501,208.001,213.501,213.504,985,000
Mar 3, 20251,230.001,238.501,223.501,230.001,230.003,518,500
Feb 28, 20251,257.001,262.001,222.501,230.001,230.005,899,800
Feb 27, 20251,246.001,261.001,242.001,257.001,257.003,500,500
Feb 26, 20251,248.001,253.501,233.001,250.501,250.503,122,200
Feb 25, 20251,228.501,252.001,228.001,246.501,246.504,851,700
Feb 21, 20251,215.001,241.001,212.501,238.001,238.008,031,600
Feb 20, 20251,199.501,208.001,190.001,202.501,202.504,455,600
Feb 19, 20251,205.001,208.001,197.501,204.501,204.503,828,500
Feb 18, 20251,189.001,214.001,189.001,208.001,208.003,418,200
Feb 17, 20251,193.001,198.001,178.001,189.001,189.005,037,200
Feb 14, 20251,212.001,230.001,199.001,199.501,199.505,959,100
Feb 13, 20251,223.501,240.001,204.501,210.501,210.5010,088,300
Feb 12, 20251,241.001,256.001,154.001,171.001,171.0010,941,300
Feb 10, 20251,216.501,248.001,215.501,239.501,239.504,658,800
Feb 7, 20251,214.501,220.501,208.501,215.001,215.004,262,900
Feb 6, 20251,203.001,221.001,202.001,215.001,215.005,872,200
Feb 5, 20251,211.501,218.501,198.501,202.001,202.004,631,700
Feb 4, 20251,239.001,244.501,195.001,200.001,200.0012,034,900
Feb 3, 20251,278.001,285.001,242.501,245.501,245.509,396,600
Jan 31, 20251,299.001,306.001,285.001,304.001,304.004,675,400
Jan 30, 20251,310.001,314.501,302.501,303.001,303.003,189,400
Jan 29, 20251,315.001,319.501,302.001,313.001,313.002,690,600
Jan 28, 20251,327.001,331.001,310.501,316.501,316.502,893,600
Jan 27, 20251,320.001,344.001,315.001,336.501,336.504,080,600
Jan 24, 20251,298.001,315.001,292.001,301.001,301.002,399,500
Jan 23, 20251,286.501,301.001,278.001,294.001,294.003,358,400
Jan 22, 20251,280.001,291.501,279.501,289.501,289.503,944,200
Jan 21, 20251,310.001,312.001,277.001,283.501,283.502,863,100
Jan 20, 20251,292.001,307.001,288.001,292.501,292.501,792,100
Jan 17, 20251,280.001,291.001,275.001,286.001,286.002,856,900
Jan 16, 20251,298.001,299.501,279.001,286.501,286.504,223,100
Jan 15, 20251,300.001,303.001,281.501,284.501,284.502,267,900
Jan 14, 20251,292.001,306.501,276.001,284.501,284.504,469,000
Jan 10, 20251,307.001,317.501,297.001,298.501,298.504,075,500
Jan 9, 20251,344.001,346.501,303.001,310.001,310.004,356,200
Jan 8, 20251,358.001,359.001,340.001,349.001,349.003,315,100
Jan 7, 20251,351.001,362.501,342.001,357.501,357.504,386,900
Jan 6, 20251,375.501,383.501,336.501,344.001,344.007,984,000
Dec 30, 20241,412.501,413.001,398.001,404.501,404.504,540,500
Dec 27, 2024 25.00 Dividend
Dec 27, 20241,404.001,419.501,390.001,418.001,418.005,588,600
Dec 26, 20241,416.001,436.001,414.501,433.501,408.505,619,100
Dec 25, 20241,418.501,419.501,400.501,412.001,387.383,436,800
Dec 24, 20241,420.001,426.501,406.001,414.001,389.343,806,900
Dec 23, 20241,406.001,418.001,395.001,415.501,390.812,862,100
Dec 20, 20241,402.001,410.001,396.501,398.001,373.625,306,500
Dec 19, 20241,355.001,387.501,354.001,377.501,353.483,644,500
Dec 18, 20241,372.501,398.001,368.001,376.001,352.003,719,200
Dec 17, 20241,390.501,397.001,372.001,372.001,348.073,652,300
Dec 16, 20241,404.001,411.501,389.001,398.501,374.113,229,100
Dec 13, 20241,378.001,394.501,376.501,394.501,370.184,629,900
Dec 12, 20241,372.001,387.501,367.501,387.501,363.304,727,400
Dec 11, 20241,364.001,370.001,349.501,359.001,335.303,650,800
Dec 10, 20241,354.001,362.001,347.501,354.501,330.883,449,500
Dec 9, 20241,340.001,354.501,325.001,328.501,305.335,014,300
Dec 6, 20241,313.501,323.001,307.001,312.501,289.611,786,700
Dec 5, 20241,310.001,314.001,303.501,307.001,284.213,017,600
Dec 4, 20241,322.501,323.501,303.501,310.501,287.652,979,800
Dec 3, 20241,310.001,332.001,310.001,321.501,298.454,340,200
Dec 2, 20241,305.001,321.001,304.001,312.001,289.123,791,200
Nov 29, 20241,310.501,318.001,293.001,300.501,277.823,786,900
Nov 28, 20241,300.001,319.001,298.001,314.501,291.582,725,400
Nov 27, 20241,333.001,340.001,300.501,303.501,280.773,977,800
Nov 26, 20241,332.001,353.001,319.001,343.001,319.585,410,100
Nov 25, 20241,357.501,357.501,332.501,332.501,309.269,881,500
Nov 22, 20241,338.501,347.501,327.001,335.501,312.213,486,500
Nov 21, 20241,353.001,365.501,336.501,336.501,313.193,874,900
Nov 20, 20241,361.001,370.501,354.001,358.001,334.322,641,500
Nov 19, 20241,370.501,380.501,360.001,364.501,340.702,841,100
Nov 18, 20241,349.501,376.001,345.001,360.501,336.773,554,200
Nov 15, 20241,361.001,379.501,354.501,368.001,344.144,109,000
Nov 14, 20241,350.501,370.001,335.501,335.501,312.213,592,800
Nov 13, 20241,380.501,385.501,344.001,344.001,320.564,901,300
Nov 12, 20241,391.501,408.501,378.501,389.001,364.783,680,600
Nov 11, 20241,400.001,412.501,389.001,389.001,364.784,606,000
Nov 8, 20241,409.001,410.001,381.501,400.001,375.586,970,400
Nov 7, 20241,335.501,415.001,335.001,407.501,382.9512,470,400
Nov 6, 20241,360.001,387.501,276.501,336.501,313.1913,498,100
Nov 5, 20241,345.501,348.001,325.001,339.001,315.653,935,800
Nov 1, 20241,315.001,337.001,313.001,324.501,301.404,208,800
Oct 31, 20241,346.501,364.501,342.001,354.001,330.394,398,700
Oct 30, 20241,331.001,354.001,327.001,346.501,323.024,621,400
Oct 29, 20241,326.501,337.001,320.001,335.501,312.213,126,300
Oct 28, 20241,295.001,332.001,290.501,324.001,300.913,082,500
Oct 25, 20241,293.501,304.001,288.001,296.001,273.403,400,500
Oct 24, 20241,285.001,314.501,280.501,303.501,280.774,830,300
Oct 23, 20241,333.001,344.001,290.501,291.501,268.986,585,900
Oct 22, 20241,350.001,353.001,328.001,332.501,309.264,253,100
Oct 21, 20241,359.001,367.001,346.501,353.501,329.902,556,500
Oct 18, 20241,352.001,356.001,345.501,351.501,327.932,698,200
Oct 17, 20241,345.001,358.501,343.001,343.501,320.073,077,600
Oct 16, 20241,313.501,338.001,308.001,336.001,312.703,206,900
Oct 15, 20241,360.001,365.001,336.501,337.001,313.683,932,200
Oct 11, 20241,360.001,362.501,336.001,340.001,316.633,636,100
Oct 10, 20241,360.001,364.001,351.001,353.501,329.903,761,900
Oct 9, 20241,359.001,363.001,339.501,345.001,321.543,642,600
Oct 8, 20241,384.501,385.001,338.001,344.501,321.054,033,400
Oct 7, 20241,378.001,390.001,369.501,385.001,360.857,788,900
Oct 4, 20241,329.501,337.501,320.501,333.501,310.243,212,700
Oct 3, 20241,346.001,346.501,320.501,323.501,300.424,305,800
Oct 2, 20241,300.001,319.501,298.001,307.001,284.215,355,600
Oct 1, 20241,295.001,312.001,288.501,312.001,289.124,539,000
Sep 30, 20241,276.001,298.001,272.001,280.001,257.688,070,900
Sep 27, 20241,336.501,356.001,313.001,353.501,329.909,495,900
Sep 26, 20241,294.001,312.501,283.001,312.501,289.616,914,300
Sep 25, 20241,284.501,298.501,272.001,287.501,265.054,458,400
Sep 24, 20241,285.001,299.001,277.001,284.501,262.105,298,800
Sep 20, 20241,292.501,292.501,265.001,268.001,245.897,509,000
Sep 19, 20241,263.001,290.501,258.001,272.501,250.318,657,900
Sep 18, 20241,240.001,249.501,224.501,244.001,222.305,188,800
Sep 17, 20241,255.001,259.501,223.501,238.501,216.905,100,600
Sep 13, 20241,250.001,253.501,239.001,248.501,226.734,721,900
Sep 12, 20241,237.001,252.501,225.501,251.501,229.675,828,900
Sep 11, 20241,200.001,206.501,172.501,196.501,175.635,960,100
Sep 10, 20241,224.001,229.001,208.501,213.001,191.853,194,500
Sep 9, 20241,177.001,218.001,170.501,218.001,196.769,920,400
Sep 6, 20241,240.001,250.001,228.501,231.001,209.534,146,800
Sep 5, 20241,210.501,260.001,203.001,240.001,218.375,394,500
Sep 4, 20241,248.501,268.501,243.001,248.001,226.2429,084,500
Sep 3, 20241,302.001,303.501,279.501,290.501,267.999,430,700
Sep 2, 20241,280.001,311.501,268.501,300.501,277.829,510,600
Aug 30, 20241,259.001,269.001,251.001,267.001,244.908,793,900
Aug 29, 20241,269.501,271.001,257.001,262.001,239.993,760,600
Aug 28, 20241,244.001,258.501,236.001,258.501,236.554,010,200
Aug 27, 20241,229.001,248.001,226.501,244.001,222.304,954,700
Aug 26, 20241,230.001,231.001,208.001,217.001,195.788,629,200
Aug 23, 20241,270.001,284.501,263.001,284.501,262.103,165,400
Aug 22, 20241,259.501,269.501,255.001,268.501,246.383,397,400
Aug 21, 20241,259.001,284.001,253.501,283.001,260.623,464,500
Aug 20, 20241,294.001,294.001,275.501,281.501,259.153,679,700
Aug 19, 20241,289.001,298.001,257.501,268.001,245.894,302,000
Aug 16, 20241,280.001,294.501,260.001,293.001,270.454,549,700
Aug 15, 20241,227.501,248.001,223.001,238.001,216.413,577,200
Aug 14, 20241,220.001,230.501,210.001,217.501,196.274,844,500
Aug 13, 20241,189.001,198.001,178.001,198.001,177.114,561,300
Aug 9, 20241,189.001,202.501,154.501,170.001,149.607,272,700
Aug 8, 20241,168.001,191.501,157.001,180.001,159.427,855,400
Aug 7, 20241,118.501,218.001,106.501,186.501,165.8115,782,900
Aug 6, 20241,197.501,237.501,172.501,208.001,186.939,804,800
Aug 5, 20241,182.001,192.001,063.001,067.501,048.8811,598,500
Aug 2, 20241,270.001,283.001,240.001,250.001,228.208,871,700
Aug 1, 20241,387.001,389.001,326.001,330.001,306.816,368,500
Jul 31, 20241,395.001,415.001,378.501,415.001,390.324,359,800
Jul 30, 20241,375.001,407.501,370.501,407.501,382.954,044,400
Jul 29, 20241,380.001,393.501,373.001,375.001,351.023,243,000
Jul 26, 20241,370.001,383.501,355.001,358.501,334.815,242,900
Jul 25, 20241,411.501,416.001,378.001,380.001,355.935,620,000
Jul 24, 20241,490.001,490.001,440.001,440.001,414.894,321,000
Jul 23, 20241,531.001,536.001,498.501,498.501,472.372,475,600
Jul 22, 20241,530.001,534.001,507.501,509.501,483.172,581,600
Jul 19, 20241,558.001,558.001,537.001,544.501,517.562,656,300
Jul 18, 20241,548.501,576.001,546.501,556.501,529.353,452,500
Jul 17, 20241,560.501,585.001,558.001,562.501,535.252,335,600
Jul 16, 20241,555.001,573.001,548.001,557.001,529.852,541,200
Jul 12, 20241,578.001,585.001,557.501,560.501,533.295,426,400
Jul 11, 20241,590.001,601.501,585.001,596.001,568.174,012,700
Jul 10, 20241,575.001,582.501,559.001,574.501,547.043,742,000
Jul 9, 20241,589.001,598.501,572.501,583.001,555.393,645,500
Jul 8, 20241,589.001,616.001,581.501,595.501,567.674,471,700
Jul 5, 20241,610.001,617.501,575.001,585.501,557.853,959,600
Jul 4, 20241,552.501,608.001,551.501,608.001,579.9610,437,000
Jul 3, 20241,497.001,527.501,483.501,527.501,500.865,069,300
Jul 2, 20241,479.001,508.001,471.001,499.501,473.354,639,100
Jul 1, 20241,502.001,504.501,479.001,485.001,459.103,955,500
Jun 28, 20241,486.001,494.001,475.501,489.001,463.034,623,500
Jun 27, 2024 25.00 Dividend
Jun 27, 20241,476.001,487.501,472.001,481.001,455.174,549,500
Jun 26, 20241,512.501,519.501,500.001,507.001,456.155,455,900
Jun 25, 20241,497.501,523.501,488.501,512.501,461.474,646,000
Jun 24, 20241,504.001,504.001,478.001,486.501,436.354,305,500
Jun 21, 20241,495.001,502.501,486.501,490.501,440.213,401,100
Jun 20, 20241,490.001,495.001,471.001,491.001,440.692,562,300
Jun 19, 20241,498.001,514.501,489.001,490.001,439.732,806,900
Jun 18, 20241,490.001,492.501,482.501,491.001,440.692,839,700
Jun 17, 20241,510.001,512.001,466.001,470.001,420.404,044,900
Jun 14, 20241,505.001,520.001,479.001,516.001,464.856,264,400
Jun 13, 20241,522.001,527.001,498.001,505.501,454.703,333,300
Jun 12, 20241,510.001,518.001,491.001,511.501,460.503,280,300
Jun 11, 20241,513.001,532.001,513.001,521.001,469.683,051,500
Jun 10, 20241,499.001,512.001,495.001,506.501,455.672,607,400
Jun 7, 20241,490.001,507.001,487.501,499.001,448.423,296,400
Jun 6, 20241,500.001,512.501,487.001,489.001,438.763,833,200
Jun 5, 20241,504.001,506.501,476.001,482.001,432.004,023,100
Jun 4, 20241,500.001,519.501,495.001,515.001,463.883,874,700
Jun 3, 20241,539.001,549.001,500.501,524.001,472.587,215,100
May 31, 20241,525.001,534.001,511.501,532.501,480.796,392,300
May 30, 20241,495.001,517.501,477.501,510.501,459.543,357,800
May 29, 20241,517.501,532.501,495.501,501.001,450.363,195,600
May 28, 20241,510.001,525.001,497.001,517.501,466.302,267,200
May 27, 20241,498.001,515.001,496.001,515.001,463.882,101,200
May 24, 20241,475.001,507.001,469.001,494.501,444.082,717,700
May 23, 20241,512.001,515.001,480.501,498.001,447.464,020,600
May 22, 20241,519.501,538.001,512.001,523.501,472.104,586,400
May 21, 20241,518.001,544.001,515.001,518.001,466.784,379,600
May 20, 20241,480.001,529.501,479.001,511.001,460.024,790,000
May 17, 20241,447.001,473.001,445.001,468.501,418.953,468,800
May 16, 20241,485.001,497.501,446.001,463.501,414.125,129,400
May 15, 20241,485.001,526.001,482.001,499.501,448.917,861,600
May 14, 20241,452.501,496.001,443.501,480.501,430.5515,806,200
May 13, 20241,427.501,429.001,386.001,392.501,345.526,318,900
May 10, 20241,445.001,451.001,424.501,438.001,389.484,560,100
May 9, 20241,418.001,423.501,403.001,420.501,372.573,834,900
May 8, 20241,425.001,425.001,400.001,404.501,357.115,074,500
May 7, 20241,430.501,435.001,419.001,429.001,380.794,624,100
May 2, 20241,433.501,439.501,416.001,427.001,378.853,984,900
May 1, 20241,450.001,457.001,428.001,444.501,395.764,892,000
Apr 30, 20241,429.501,476.001,419.001,476.001,426.207,206,600
Apr 26, 20241,426.501,428.501,402.001,406.501,359.055,375,400
Apr 25, 20241,446.001,446.001,421.501,426.501,378.373,478,000
Apr 24, 20241,426.001,446.001,423.501,443.501,394.803,638,100
Apr 23, 20241,420.501,437.001,416.501,420.501,372.573,015,200
Apr 22, 20241,402.501,424.001,391.501,417.001,369.194,117,700
Apr 19, 20241,419.501,420.001,376.501,379.501,332.965,869,200
Apr 18, 20241,399.001,427.501,386.501,415.501,367.744,042,400
Apr 17, 20241,420.001,426.501,400.001,417.501,369.675,201,600
Apr 16, 20241,401.001,414.001,381.001,392.001,345.034,301,700
Apr 15, 20241,405.001,416.001,391.001,411.001,363.393,622,100
Apr 12, 20241,424.001,424.001,408.001,416.501,368.713,963,200
Apr 11, 20241,410.001,417.001,404.001,411.501,363.884,128,200
Apr 10, 20241,431.001,441.001,425.001,429.501,381.273,346,400
Apr 9, 20241,460.001,464.001,432.001,433.501,385.133,825,500
Apr 8, 20241,434.001,450.001,429.001,440.501,391.902,660,900
Apr 5, 20241,430.001,431.501,411.501,420.001,372.094,218,800
Apr 4, 20241,469.501,470.001,447.001,450.501,401.563,828,400

Related Tickers

7269.T Suzuki Motor Corporation
1,703.50
-4.75%
 
7267.T Honda Motor Co., Ltd.
1,257.00
-5.45%
 
7261.T Mazda Motor Corporation
820.80
-5.98%
 
7201.T Nissan Motor Co., Ltd.
341.50
-5.51%
 
2333.HK Great Wall Motor Company Limited
13.420
-4.14%
 
7203.T Toyota Motor Corporation
2,407.50
-4.41%
 
RNO.PA Renault SA
43.89
-3.62%
 
0175.HK GEELY AUTO
16.980
-2.41%
 
AML.L Aston Martin Lagonda Global Holdings plc
61.00
-11.79%
 
1211.HK BYD COMPANY
374.800
-1.73%