Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Yamaha Corporation (7951.T)

1,059.50
+28.50
+(2.76%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,042.001,063.501,032.501,059.501,059.501,649,300
Apr 24, 20251,028.001,039.001,025.001,031.001,031.001,413,900
Apr 23, 20251,025.001,025.001,006.501,014.001,014.001,454,200
Apr 22, 2025989.80993.30981.70988.50988.501,220,700
Apr 21, 20251,022.501,023.00991.60994.00994.001,017,800
Apr 18, 20251,020.501,031.501,013.001,025.001,025.001,115,100
Apr 17, 20251,006.501,029.001,003.501,029.001,029.001,039,200
Apr 16, 20251,023.001,024.001,008.001,013.001,013.00831,000
Apr 15, 20251,025.001,026.001,013.001,020.501,020.501,278,200
Apr 14, 20251,035.001,035.001,010.501,025.001,025.002,119,700
Apr 11, 2025976.301,037.50976.001,036.501,036.503,290,800
Apr 10, 20251,062.501,062.501,015.501,040.001,040.002,581,900
Apr 9, 2025962.00976.40941.40946.70946.701,960,900
Apr 8, 2025996.801,028.50985.601,007.001,007.002,165,600
Apr 7, 2025960.001,000.00934.00959.20959.203,168,900
Apr 4, 20251,071.501,084.501,031.001,041.001,041.001,964,500
Apr 3, 20251,102.501,126.501,087.501,096.001,096.002,334,500
Apr 2, 20251,151.501,154.501,140.501,151.501,151.501,505,200
Apr 1, 20251,170.501,181.001,148.001,151.501,151.501,730,200
Mar 31, 20251,159.501,173.001,143.001,156.501,156.503,087,200
Mar 28, 2025 13 Dividend
Mar 28, 20251,200.501,206.501,194.501,205.001,205.002,372,200
Mar 27, 20251,221.001,234.001,203.001,228.501,215.501,878,500
Mar 26, 20251,209.501,230.001,206.001,221.001,208.081,414,900
Mar 25, 20251,219.001,219.001,197.001,203.501,190.761,745,600
Mar 24, 20251,240.501,240.501,219.501,220.001,207.091,478,600
Mar 21, 20251,249.001,253.501,235.501,240.501,227.373,173,000
Mar 19, 20251,222.501,259.001,222.501,228.501,215.502,300,600
Mar 18, 20251,230.001,230.001,211.501,212.501,199.671,928,500
Mar 17, 20251,185.001,221.501,182.001,221.501,208.572,381,300
Mar 14, 20251,147.501,177.001,147.501,165.001,152.672,612,300
Mar 13, 20251,168.001,175.501,158.501,162.501,150.201,765,900
Mar 12, 20251,180.001,186.001,164.001,168.001,155.642,008,000
Mar 11, 20251,156.001,184.001,145.501,181.501,169.002,888,200
Mar 10, 20251,143.001,171.001,135.501,165.001,152.672,129,700
Mar 7, 20251,137.001,159.501,130.001,143.001,130.902,150,900
Mar 6, 20251,118.501,144.001,116.001,137.001,124.971,585,000
Mar 5, 20251,101.501,109.501,094.501,105.501,093.801,310,100
Mar 4, 20251,124.501,135.001,098.001,102.001,090.341,510,600
Mar 3, 20251,111.501,115.001,095.501,114.001,102.211,193,500
Feb 28, 20251,115.001,121.501,087.501,103.501,091.822,080,300
Feb 27, 20251,113.501,128.001,111.501,122.501,110.621,618,700
Feb 26, 20251,089.001,118.001,088.501,113.501,101.722,152,200
Feb 25, 20251,079.501,088.001,073.501,087.501,075.991,455,600
Feb 21, 20251,081.001,096.001,077.001,089.001,077.481,604,100
Feb 20, 20251,062.501,073.501,058.001,073.501,062.141,722,800
Feb 19, 20251,071.001,094.501,066.001,078.501,067.091,507,500
Feb 18, 20251,077.501,086.001,062.501,073.501,062.141,628,100
Feb 17, 20251,109.001,110.501,096.501,097.501,085.891,494,300
Feb 14, 20251,126.501,128.501,106.001,110.001,098.252,133,100
Feb 13, 20251,099.501,142.501,093.501,134.001,122.001,752,800
Feb 12, 20251,100.501,107.501,089.001,090.001,078.471,689,200
Feb 10, 20251,113.001,115.501,098.501,102.501,090.831,061,900
Feb 7, 20251,133.001,149.501,125.501,131.001,119.031,766,700
Feb 6, 20251,154.001,202.001,122.001,132.501,120.524,569,100
Feb 5, 20251,100.501,114.501,095.501,098.001,086.382,315,400
Feb 4, 20251,099.001,102.501,078.501,088.001,076.491,447,500
Feb 3, 20251,082.501,084.501,065.001,072.001,060.661,589,400
Jan 31, 20251,093.001,105.501,091.501,102.001,090.341,002,800
Jan 30, 20251,090.501,103.001,090.501,099.001,087.371,765,100
Jan 29, 20251,087.001,104.001,085.001,096.001,084.401,148,100
Jan 28, 20251,078.501,097.001,076.501,089.001,077.481,435,400
Jan 27, 20251,089.501,090.001,079.501,081.001,069.561,480,900
Jan 24, 20251,065.501,085.501,062.501,072.001,060.661,030,200
Jan 23, 20251,052.501,059.001,048.501,055.501,044.331,065,500
Jan 22, 20251,064.501,068.001,058.501,062.501,051.26853,600
Jan 21, 20251,060.001,069.001,056.501,061.501,050.27950,800
Jan 20, 20251,050.001,057.001,040.001,054.001,042.851,077,800
Jan 17, 20251,052.001,062.001,050.501,055.501,044.33969,600
Jan 16, 20251,066.501,070.501,054.001,054.001,042.851,380,800
Jan 15, 20251,067.001,070.501,051.001,057.001,045.811,203,300
Jan 14, 20251,064.001,073.501,055.501,066.501,055.211,406,100
Jan 10, 20251,085.501,096.001,066.501,066.501,055.211,830,800
Jan 9, 20251,087.501,089.501,074.001,079.001,067.581,177,300
Jan 8, 20251,096.501,104.501,083.001,100.001,088.361,246,400
Jan 7, 20251,095.001,113.501,087.501,104.001,092.321,447,300
Jan 6, 20251,113.501,123.001,082.001,086.501,075.001,619,600
Dec 30, 20241,122.001,137.501,122.001,129.501,117.551,178,600
Dec 27, 20241,113.001,139.501,107.501,131.001,119.031,514,700
Dec 26, 20241,098.001,115.001,097.001,112.001,100.23975,500
Dec 25, 20241,131.001,131.501,093.501,099.001,087.371,313,900
Dec 24, 20241,112.001,125.501,110.501,122.001,110.13837,800
Dec 23, 20241,105.001,126.501,102.001,119.501,107.651,258,200
Dec 20, 20241,088.001,105.001,080.501,099.001,087.371,687,500
Dec 19, 20241,060.001,075.001,059.501,072.001,060.661,193,000
Dec 18, 20241,081.501,084.001,069.501,069.501,058.18943,200
Dec 17, 20241,091.001,100.001,077.501,086.001,074.511,147,400
Dec 16, 20241,086.001,103.501,086.001,092.501,080.94945,800
Dec 13, 20241,071.001,093.001,071.001,085.501,074.012,106,600
Dec 12, 20241,100.001,103.001,080.501,086.001,074.511,867,400
Dec 11, 20241,108.001,108.001,088.501,094.001,082.421,714,500
Dec 10, 20241,112.001,114.501,093.001,105.501,093.801,700,600
Dec 9, 20241,083.001,083.501,070.501,075.501,064.121,778,300
Dec 6, 20241,077.001,088.001,071.001,077.501,066.101,148,100
Dec 5, 20241,104.501,105.001,070.001,077.001,065.601,492,000
Dec 4, 20241,120.001,121.001,101.501,104.501,092.811,311,700
Dec 3, 20241,096.001,124.001,095.001,120.001,108.151,990,300
Dec 2, 20241,099.501,111.501,096.501,105.001,093.311,505,000
Nov 29, 20241,098.001,100.501,083.501,100.501,088.851,312,100
Nov 28, 20241,088.501,099.501,084.001,099.501,087.871,023,400
Nov 27, 20241,084.501,088.501,073.001,086.501,075.001,400,500
Nov 26, 20241,085.501,104.001,082.001,100.001,088.361,463,400
Nov 25, 20241,091.001,107.001,086.001,098.001,086.381,940,200
Nov 22, 20241,084.001,092.001,074.501,090.501,078.961,192,300
Nov 21, 20241,080.501,084.501,067.001,078.501,067.091,464,600
Nov 20, 20241,065.001,092.501,064.501,092.501,080.941,444,600
Nov 19, 20241,071.501,072.501,063.001,065.001,053.731,494,000
Nov 18, 20241,050.001,077.501,050.001,074.001,062.631,764,900
Nov 15, 20241,069.501,075.001,062.001,063.001,051.751,986,800
Nov 14, 20241,088.501,096.501,076.001,078.001,066.591,487,900
Nov 13, 20241,078.001,093.501,075.501,087.501,075.992,062,700
Nov 12, 20241,107.501,124.001,072.001,080.501,069.072,833,400
Nov 11, 20241,136.001,139.501,103.001,107.501,095.782,234,200
Nov 8, 20241,139.501,144.001,123.501,141.501,129.422,313,800
Nov 7, 20241,139.001,141.001,110.001,129.001,117.053,132,700
Nov 6, 20241,116.501,147.501,112.001,147.001,134.864,004,600
Nov 5, 20241,107.001,110.001,048.001,081.001,069.567,375,000
Nov 1, 20241,227.001,256.501,227.001,245.501,232.322,042,400
Oct 31, 20241,242.001,247.001,232.501,244.001,230.841,390,100
Oct 30, 20241,246.001,263.501,244.001,246.001,232.812,194,500
Oct 29, 20241,240.501,248.001,233.001,243.501,230.341,509,300
Oct 28, 20241,234.001,260.001,230.501,250.001,236.771,533,300
Oct 25, 20241,234.001,239.001,228.501,235.501,222.431,329,400
Oct 24, 20241,231.001,247.501,226.501,236.001,222.921,532,400
Oct 23, 20241,231.501,247.001,231.501,237.501,224.401,084,400
Oct 22, 20241,245.501,254.501,228.001,238.501,225.391,410,900
Oct 21, 20241,250.001,263.001,246.501,256.501,243.201,381,400
Oct 18, 20241,250.001,262.001,245.501,247.001,233.801,140,800
Oct 17, 20241,261.001,263.501,251.501,251.501,238.261,565,900
Oct 16, 20241,253.501,269.001,242.501,261.001,247.661,721,000
Oct 15, 20241,270.501,281.001,265.001,271.501,258.041,428,100
Oct 11, 20241,286.501,291.501,260.501,271.001,257.552,215,700
Oct 10, 20241,280.001,293.001,268.001,275.501,262.001,464,900
Oct 9, 20241,285.001,291.501,267.501,277.501,263.981,471,700
Oct 8, 20241,270.501,288.501,267.501,282.501,268.931,784,200
Oct 7, 20241,286.501,294.501,278.001,288.001,274.371,955,700
Oct 4, 20241,239.501,260.001,237.001,260.001,246.671,207,700
Oct 3, 20241,272.001,273.501,246.001,246.001,232.811,800,900
Oct 2, 20241,218.001,236.501,217.501,231.501,218.471,654,000
Oct 1, 20241,245.001,268.501,236.001,254.501,241.221,907,300
Sep 30, 20241,203.501,245.001,192.501,233.501,220.452,869,200
Sep 27, 2024 12.333333 Dividend
Sep 27, 20241,260.001,293.501,254.001,293.501,279.812,472,300
Sep 27, 2024 3:1 Stock Splits
Sep 26, 20241,248.331,264.671,233.331,264.331,238.752,896,500
Sep 25, 20241,234.331,246.671,224.671,239.331,214.262,211,300
Sep 24, 20241,212.671,234.331,211.331,223.671,198.912,861,100
Sep 20, 20241,210.001,211.671,195.331,202.001,177.683,476,400
Sep 19, 20241,200.001,210.331,189.001,189.671,165.602,523,000
Sep 18, 20241,173.671,191.331,170.331,183.671,159.721,588,500
Sep 17, 20241,196.331,196.671,158.331,171.331,147.632,876,100
Sep 13, 20241,196.001,196.001,172.671,178.671,154.823,525,900
Sep 12, 20241,197.331,212.671,188.331,201.331,177.032,328,600
Sep 11, 20241,177.331,184.331,164.671,179.331,155.472,735,100
Sep 10, 20241,171.001,185.001,166.671,180.001,156.122,062,200
Sep 9, 20241,150.001,170.671,140.331,170.331,146.651,895,100
Sep 6, 20241,199.671,200.671,169.671,173.331,149.592,300,100
Sep 5, 20241,156.331,193.331,151.001,191.671,167.552,037,000
Sep 4, 20241,165.331,191.671,160.001,177.001,153.192,965,800
Sep 3, 20241,193.001,203.331,177.331,184.331,160.373,639,900
Sep 2, 20241,182.001,184.331,168.001,181.671,157.761,069,200
Aug 30, 20241,166.001,167.671,151.331,165.671,142.081,953,300
Aug 29, 20241,136.671,166.671,132.001,166.671,143.062,070,300
Aug 28, 20241,130.001,143.331,123.671,142.671,119.551,126,500
Aug 27, 20241,129.671,138.331,120.001,138.331,115.301,740,300
Aug 26, 20241,112.001,131.331,110.331,129.671,106.811,722,300
Aug 23, 20241,124.331,130.671,116.331,121.331,098.641,846,800
Aug 22, 20241,083.331,120.671,079.001,118.671,096.032,896,800
Aug 21, 20241,077.001,094.331,074.331,086.001,064.032,193,300
Aug 20, 20241,080.671,116.001,073.671,100.331,078.076,063,900
Aug 19, 20241,058.331,068.331,033.671,039.331,018.304,485,300
Aug 16, 20241,039.671,049.001,026.671,038.001,017.003,956,100
Aug 15, 2024983.501,016.33974.501,002.33982.054,481,400
Aug 14, 2024960.83976.00953.67967.50947.922,297,400
Aug 13, 2024920.33947.67917.67947.67928.493,584,100
Aug 9, 2024939.67950.50904.50919.67901.065,568,300
Aug 8, 2024915.00947.33913.33934.00915.104,499,100
Aug 7, 2024899.67964.33896.33946.50927.355,096,400
Aug 6, 2024888.17951.33888.17932.33913.476,141,600
Aug 5, 2024945.00950.17835.00852.17834.926,844,200
Aug 2, 20241,007.331,032.00978.33980.00960.176,937,500
Aug 1, 20241,082.671,105.001,024.001,029.001,008.1810,022,400
Jul 31, 20241,180.331,202.671,169.671,198.331,174.092,536,800
Jul 30, 20241,188.671,194.001,176.001,192.671,168.532,789,700
Jul 29, 20241,168.001,189.671,163.331,179.671,155.801,726,500
Jul 26, 20241,155.001,175.671,154.001,160.331,136.862,120,400
Jul 25, 20241,162.671,176.671,156.671,156.671,133.262,305,500
Jul 24, 20241,168.671,176.001,161.331,167.331,143.711,737,000
Jul 23, 20241,183.331,189.331,165.331,168.331,144.691,488,000
Jul 22, 20241,191.331,194.001,175.331,180.671,156.781,494,600
Jul 19, 20241,182.671,195.671,180.001,185.331,161.351,917,600
Jul 18, 20241,195.001,202.001,181.001,181.001,157.102,676,900
Jul 17, 20241,198.001,207.671,191.671,201.331,177.031,915,500
Jul 16, 20241,199.001,204.001,185.671,193.331,169.193,160,200
Jul 12, 20241,210.001,226.001,204.331,204.331,179.974,239,900
Jul 11, 20241,233.001,248.331,231.331,233.331,208.381,770,300
Jul 10, 20241,226.671,234.671,222.331,228.331,203.481,926,600
Jul 9, 20241,210.671,240.671,210.671,234.671,209.682,640,300
Jul 8, 20241,216.671,222.671,209.001,210.671,186.171,964,100
Jul 5, 20241,233.331,238.331,220.671,221.671,196.951,291,500
Jul 4, 20241,220.671,236.671,217.671,229.001,204.131,778,400
Jul 3, 20241,216.671,231.001,206.671,226.331,201.522,476,200
Jul 2, 20241,234.001,241.671,215.671,222.331,197.603,066,600
Jul 1, 20241,258.671,266.001,234.001,245.001,219.812,336,100
Jun 28, 20241,266.671,271.671,253.671,255.331,229.932,688,000
Jun 27, 20241,233.331,262.331,233.331,262.001,236.472,516,700
Jun 26, 20241,226.671,257.671,222.331,246.671,221.442,696,100
Jun 25, 20241,258.331,270.001,241.001,245.001,219.812,895,300
Jun 24, 20241,232.671,251.671,230.671,251.671,226.342,214,900
Jun 21, 20241,206.671,231.671,206.671,231.671,206.757,907,100
Jun 20, 20241,218.671,232.001,209.331,212.671,188.132,046,900
Jun 19, 20241,233.671,242.671,213.331,216.331,191.722,608,500
Jun 18, 20241,232.001,244.671,223.001,244.331,219.162,040,300
Jun 17, 20241,240.671,243.001,215.001,227.331,202.503,300,000
Jun 14, 20241,224.331,248.671,209.671,238.331,213.284,767,300
Jun 13, 20241,216.671,229.001,206.001,221.331,196.622,474,100
Jun 12, 20241,203.001,237.001,200.001,214.001,189.443,045,000
Jun 11, 20241,218.671,228.331,208.001,208.331,183.882,161,200
Jun 10, 20241,224.001,226.331,195.671,215.331,190.743,092,700
Jun 7, 20241,221.671,238.671,215.671,235.001,210.013,242,100
Jun 6, 20241,240.001,240.671,220.331,222.001,197.273,192,900
Jun 5, 20241,240.331,248.001,228.331,239.001,213.933,984,000
Jun 4, 20241,192.001,253.671,187.331,252.671,227.329,335,700
Jun 3, 20241,189.671,199.671,178.331,184.001,160.044,993,800
May 31, 20241,169.331,211.331,168.001,189.671,165.6039,836,100
May 30, 20241,143.331,175.001,134.001,175.001,151.234,944,900
May 29, 20241,171.001,184.331,145.331,150.001,126.735,427,900
May 28, 20241,123.331,142.671,120.331,141.671,118.573,476,400
May 27, 20241,120.671,120.671,091.331,117.671,095.054,322,100
May 24, 20241,119.331,130.331,112.671,124.001,101.265,147,100
May 23, 20241,135.001,162.331,133.671,158.001,134.574,686,600
May 22, 20241,160.671,169.671,133.671,139.001,115.953,127,800
May 21, 20241,158.671,169.001,151.001,159.671,136.202,663,400
May 20, 20241,142.001,168.001,135.331,158.671,135.222,913,300
May 17, 20241,146.671,164.671,143.001,148.331,125.102,721,000
May 16, 20241,157.671,170.671,147.671,167.001,143.392,736,300
May 15, 20241,213.671,216.331,155.001,167.001,143.395,222,100
May 14, 20241,164.001,203.671,154.671,201.671,177.354,343,100
May 13, 20241,183.671,186.331,146.671,153.331,130.004,017,300
May 10, 20241,218.001,220.001,184.001,194.001,169.844,586,400
May 9, 20241,222.001,234.671,184.001,208.001,183.5610,169,100
May 8, 20241,107.001,119.001,101.331,105.331,082.975,124,900
May 7, 20241,083.671,107.671,081.671,107.331,084.933,098,100
May 2, 20241,094.331,099.671,087.001,094.001,071.861,734,300
May 1, 20241,102.671,115.001,099.671,104.001,081.661,911,000
Apr 30, 20241,090.001,113.001,089.001,112.331,089.833,184,800
Apr 26, 20241,073.331,091.331,070.001,087.001,065.012,093,400
Apr 25, 20241,106.001,106.671,081.671,086.001,064.032,049,300

Related Tickers

7944.T Roland Corporation
3,175.00
+0.16%
 
7952.T Kawai Musical Instruments Manufacturing Co., Ltd.
2,695.00
-0.26%
 
7731.T Nikon Corporation
1,511.00
+1.07%
 
7309.T Shimano Inc.
20,055.00
+3.80%
 
MIPS.ST Mips AB (publ)
350.00
+4.48%