Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Yamaha Motor Co., Ltd. (YAMHF)

Compare
6.96
-0.64
(-8.42%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.607.606.966.966.963,300
Apr 3, 20257.887.887.607.607.601,900
Apr 2, 20257.857.857.857.857.85800
Apr 1, 20258.278.278.278.278.27-
Mar 31, 20258.278.278.278.278.27-
Mar 28, 20258.278.278.278.278.2710,800
Mar 27, 20258.058.058.058.058.05-
Mar 26, 20258.058.058.058.058.05-
Mar 25, 20258.058.058.058.058.05-
Mar 24, 20258.058.058.058.058.05-
Mar 21, 20258.058.058.058.058.05-
Mar 20, 20258.058.058.058.058.05-
Mar 19, 20258.058.058.058.058.05-
Mar 18, 20258.278.278.058.058.052,000
Mar 17, 20258.148.148.148.148.142,800
Mar 14, 20257.937.937.937.937.93-
Mar 13, 20257.937.937.937.937.93500
Mar 12, 20258.578.578.138.138.131,500
Mar 11, 20258.138.138.138.138.13300
Mar 10, 20258.078.078.078.078.07100
Mar 7, 20257.968.307.968.308.306,800
Mar 6, 20258.208.208.208.208.202,600
Mar 5, 20258.378.378.378.378.37-
Mar 4, 20258.378.378.378.378.37-
Mar 3, 20258.378.378.378.378.37500
Feb 28, 20258.428.428.428.428.42-
Feb 27, 20258.428.428.428.428.42600
Feb 26, 20258.308.308.308.308.30100
Feb 25, 20258.208.238.108.108.101,500
Feb 24, 20258.068.068.068.068.06-
Feb 21, 20258.068.068.068.068.06400
Feb 20, 20257.877.877.877.877.871,000
Feb 19, 20258.008.008.008.008.00200
Feb 18, 20258.158.157.767.947.941,200
Feb 14, 20257.398.107.398.108.10300
Feb 13, 20257.687.687.687.687.68-
Feb 12, 20258.008.007.687.687.681,400
Feb 11, 20258.388.388.388.388.38200
Feb 10, 20258.278.278.278.278.27-
Feb 7, 20258.278.278.278.278.27100
Feb 6, 20258.208.208.208.208.20200
Feb 5, 20257.907.907.907.907.90-
Feb 4, 20257.907.907.907.907.90-
Feb 3, 20257.907.907.907.907.90400
Jan 31, 20258.468.468.468.468.46-
Jan 30, 20258.468.468.468.468.46-
Jan 29, 20258.468.468.468.468.46-
Jan 28, 20258.468.468.468.468.46-
Jan 27, 20258.468.468.468.468.46-
Jan 24, 20258.468.468.468.468.46100
Jan 23, 20258.308.308.308.308.30-
Jan 22, 20258.308.308.308.308.30100
Jan 21, 20257.838.407.838.408.40700
Jan 17, 20258.508.508.508.508.50100
Jan 16, 20258.508.508.508.508.501,000
Jan 15, 20258.268.268.268.268.26700
Jan 14, 20258.138.138.138.138.13-
Jan 13, 20258.108.158.108.138.13900
Jan 10, 20258.208.208.178.178.17300
Jan 8, 20258.438.438.438.438.43-
Jan 7, 20258.438.438.438.438.43300
Jan 6, 20258.468.468.468.468.46-
Jan 3, 20258.468.468.468.468.46-
Jan 2, 20258.468.468.468.468.46200
Dec 31, 20248.358.358.358.358.35100
Dec 30, 20248.538.538.538.538.53-
Dec 27, 20248.538.538.538.538.53-
Dec 26, 20248.538.538.538.538.53-
Dec 24, 20248.538.538.538.538.53200
Dec 23, 20248.518.518.518.518.511,200
Dec 20, 20249.159.159.159.159.15-
Dec 19, 20249.159.159.159.159.15200
Dec 18, 20249.209.209.209.209.20-
Dec 17, 20249.209.209.209.209.20300
Dec 16, 20249.109.109.109.109.10100
Dec 13, 20248.828.828.828.828.82-
Dec 12, 20248.828.828.828.828.82-
Dec 11, 20248.828.828.828.828.82600
Dec 10, 20248.858.858.858.858.85200
Dec 9, 20248.858.858.858.858.85-
Dec 6, 20248.848.998.848.858.852,300
Dec 5, 20248.858.858.858.858.85-
Dec 4, 20248.858.858.858.858.85100
Dec 3, 20248.308.308.308.308.30-
Dec 2, 20248.308.308.308.308.30-
Nov 29, 20248.308.308.308.308.30-
Nov 27, 20248.308.308.308.308.30-
Nov 26, 20248.308.308.308.308.301,200
Nov 25, 20248.278.278.278.278.27-
Nov 22, 20248.278.278.278.278.27-
Nov 21, 20248.278.278.278.278.27-
Nov 20, 20248.278.278.278.278.27-
Nov 19, 20248.628.628.278.278.2745,200
Nov 18, 20248.728.728.728.728.72600
Nov 15, 20248.648.648.648.648.64-
Nov 14, 20248.748.748.648.648.64900
Nov 13, 20248.748.748.748.748.74-
Nov 12, 20248.818.818.748.748.742,300
Nov 11, 20248.568.568.568.568.561,000
Nov 8, 20248.978.978.978.978.97-
Nov 7, 20248.688.978.688.978.97600
Nov 6, 20248.458.668.458.668.66500
Nov 5, 20248.608.608.458.468.462,200
Nov 4, 20248.728.728.728.728.72-
Nov 1, 20248.728.728.728.728.72700
Oct 31, 20248.718.718.718.718.71-
Oct 30, 20248.718.718.718.718.714,000
Oct 29, 20248.238.658.238.658.652,600
Oct 28, 20248.698.698.698.698.69200
Oct 25, 20248.568.568.568.568.56-
Oct 24, 20248.568.568.568.568.56-
Oct 23, 20248.678.698.558.568.564,900
Oct 22, 20249.289.289.289.289.28-
Oct 21, 20249.289.289.289.289.28300
Oct 18, 20248.988.988.988.988.98-
Oct 17, 20248.998.998.988.988.982,700
Oct 16, 20248.698.698.698.698.69-
Oct 15, 20248.458.698.458.698.69500
Oct 14, 20249.009.009.009.009.00-
Oct 11, 20249.049.049.009.009.0011,100
Oct 10, 20249.049.048.618.958.9547,300
Oct 9, 20248.758.758.758.758.75-
Oct 8, 20249.209.208.758.758.751,200
Oct 7, 20248.868.868.868.868.86-
Oct 4, 20248.868.868.868.868.86300
Oct 3, 20248.998.998.998.998.99-
Oct 2, 20248.998.998.998.998.99-
Oct 1, 20248.708.998.708.998.991,100
Sep 30, 20248.658.658.658.658.65300
Sep 27, 20248.758.758.758.758.75-
Sep 26, 20248.758.758.758.758.75300
Sep 25, 20248.958.958.958.958.95-
Sep 24, 20248.958.958.958.958.95300
Sep 23, 20248.909.278.908.958.95300
Sep 20, 20248.908.908.908.908.90-
Sep 19, 20248.908.908.908.908.90500
Sep 18, 20248.718.718.718.718.71300
Sep 17, 20248.598.598.598.598.59100
Sep 16, 20248.638.638.638.638.63100
Sep 13, 20248.438.438.438.438.43-
Sep 12, 20248.438.438.438.438.43100
Sep 11, 20248.608.608.608.608.6052,700
Sep 10, 20248.368.608.368.608.60400
Sep 9, 20248.748.748.748.748.74100
Sep 6, 20248.478.748.478.748.741,000
Sep 5, 20248.858.858.858.858.85-
Sep 4, 20248.858.858.858.858.85-
Sep 3, 20248.858.858.858.858.85100
Aug 30, 20248.688.688.688.688.68-
Aug 29, 20248.688.688.688.688.68300
Aug 28, 20248.548.548.548.548.541,100
Aug 27, 20248.758.758.758.758.751,000
Aug 26, 20248.508.508.508.508.50100
Aug 23, 20248.508.508.508.508.50200
Aug 22, 20248.508.508.508.508.50-
Aug 21, 20248.508.508.508.508.50900
Aug 20, 20248.078.078.078.078.07-
Aug 19, 20248.078.078.078.078.07-
Aug 16, 20248.078.078.078.078.07-
Aug 15, 20248.508.508.078.078.0713,200
Aug 14, 20248.358.358.358.358.351,000
Aug 13, 20248.038.037.697.697.6912,000
Aug 12, 20247.577.607.577.607.60500
Aug 9, 20247.987.987.987.987.984,900
Aug 8, 20247.867.867.867.867.86-
Aug 7, 20247.867.867.867.867.86-
Aug 6, 20247.867.867.867.867.861,500
Aug 5, 20247.308.187.308.108.101,100
Aug 2, 20248.758.758.258.518.5115,600
Aug 1, 20248.888.888.888.888.881,000
Jul 31, 20248.888.888.888.888.88-
Jul 30, 20248.888.888.888.888.88-
Jul 29, 20248.888.888.888.888.88100
Jul 26, 20248.938.938.938.938.93-
Jul 25, 20249.139.138.938.938.93200
Jul 24, 20249.139.139.139.139.1354,200
Jul 23, 20249.139.139.139.139.13600
Jul 22, 20249.559.559.559.559.55600
Jul 19, 20249.519.519.519.519.51-
Jul 18, 20249.519.519.519.519.51300
Jul 17, 20249.659.659.659.659.65-
Jul 16, 20249.549.659.549.659.65700
Jul 15, 20249.899.899.899.899.89900
Jul 12, 202410.2310.2310.2310.2310.231,000
Jul 11, 202410.0010.0010.0010.0010.00600
Jul 10, 20249.669.669.669.669.66-
Jul 9, 20249.669.669.669.669.665,400
Jul 8, 20249.399.399.399.399.39-
Jul 5, 20249.399.399.399.399.39700
Jul 3, 20249.639.639.179.179.17300
Jul 2, 20249.159.159.159.159.15300
Jul 1, 20249.009.009.009.009.00100
Jun 28, 20248.939.358.939.359.35900
Jun 27, 2024 0.16 Dividend
Jun 27, 20249.489.489.489.489.48-
Jun 26, 20249.489.489.489.489.32-
Jun 25, 20249.489.489.489.489.32700
Jun 24, 20249.049.049.049.048.89100
Jun 21, 20249.109.109.109.108.951,200
Jun 20, 20249.409.409.409.409.25300
Jun 18, 20249.379.379.379.379.22600
Jun 17, 20249.339.339.339.339.18-
Jun 14, 20249.339.339.339.339.18-
Jun 13, 20249.339.339.339.339.18-
Jun 12, 20249.339.339.339.339.18600
Jun 11, 20249.759.759.759.759.59-
Jun 10, 20249.759.759.759.759.59500
Jun 7, 202410.0010.0010.0010.009.84-
Jun 6, 202410.0010.0010.0010.009.84400
Jun 5, 202410.0010.0010.0010.009.84-
Jun 4, 202410.0010.0010.0010.009.84-
Jun 3, 202410.0010.0010.0010.009.84-
May 31, 202410.0010.0010.0010.009.84100
May 30, 20249.609.609.609.609.44200
May 29, 20249.509.509.509.509.349,000
May 28, 20249.399.509.399.509.341,400
May 24, 20249.709.709.709.709.5450,000
May 23, 20249.709.709.709.709.54-
May 22, 20249.709.709.709.709.541,000
May 21, 20249.529.749.509.739.576,900
May 20, 20249.689.689.689.689.5210,000
May 17, 20249.429.429.429.429.26-
May 16, 20249.439.439.429.429.26700
May 15, 20249.509.509.509.509.34500
May 14, 20249.589.589.589.589.422,200
May 13, 20249.299.589.299.589.421,300
May 10, 20249.209.209.209.209.05-
May 9, 20249.209.209.209.209.05500
May 8, 20249.549.549.549.549.38-
May 7, 20249.549.549.549.549.38-
May 6, 20249.209.549.189.549.382,700
May 3, 20249.149.149.149.148.99-
May 2, 20249.149.149.149.148.99-
May 1, 20249.309.309.149.148.99900
Apr 30, 20249.259.309.159.159.001,900
Apr 29, 20249.119.119.119.118.96-
Apr 26, 20249.119.119.119.118.96-
Apr 25, 20249.119.119.119.118.96200
Apr 24, 20249.079.079.079.078.92-
Apr 23, 20249.079.079.079.078.92-
Apr 22, 20249.079.079.079.078.92300
Apr 19, 20249.429.429.429.429.26-
Apr 18, 20249.429.429.429.429.26500
Apr 17, 20249.259.259.259.259.10300
Apr 16, 20248.758.758.758.758.61200
Apr 15, 20248.948.948.948.948.79100
Apr 12, 20248.948.948.948.948.79-
Apr 11, 20248.948.948.948.948.79200
Apr 10, 20249.499.499.499.499.33-
Apr 9, 20249.499.499.499.499.33-
Apr 8, 20249.499.499.499.499.33300

Related Tickers

TMCO34.SA Toyota Motor Corporation
59.42
+3.07%
 
HOND34.SA Honda Motor Co., Ltd.
149.25
+1.45%
 
GWLLF Great Wall Motor Company Limited
1.7400
-8.42%
 
VOW3.BE Volkswagen AG
87.30
+0.05%
 
P1I.F Piaggio & C. SpA
1.7450
-1.47%
 
SZKMY Suzuki Motor Corporation
42.15
-4.18%
 
HNDAF Honda Motor Co., Ltd.
8.46
+2.55%
 
NSANF Nissan Motor Co., Ltd.
2.2400
-3.03%
 
7267.T Honda Motor Co., Ltd.
1,278.50
+6.10%
 
BMWKY Bayerische Motoren Werke AG
24.49
+0.08%