OTC Markets OTCPK - Delayed Quote USD

Yamaha Motor Co., Ltd. (YMHAY)

Compare
17.00
0.00
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202516.4517.0016.4517.0017.001,200
Jan 30, 202516.8616.8616.8616.8616.8622,300
Jan 29, 202517.2117.2116.5417.0017.001,300
Jan 28, 202516.9817.3716.5817.3717.373,400
Jan 27, 202516.8417.0616.6516.6516.651,000
Jan 24, 202516.4016.8416.4016.8416.842,400
Jan 23, 202516.5916.6116.3016.3516.352,400
Jan 22, 202516.6416.6416.3016.4016.403,500
Jan 21, 202516.5216.6216.0716.3116.3111,500
Jan 17, 202516.5316.5316.1516.1516.152,300
Jan 16, 202516.4616.4616.0716.0716.071,300
Jan 15, 202516.3616.4215.9815.9815.98700
Jan 14, 202516.5216.5216.0516.0516.051,600
Jan 13, 202516.2117.0016.2116.3116.319,100
Jan 10, 202517.0017.0016.2116.6016.606,700
Jan 8, 202516.7417.0016.7016.8916.892,200
Jan 7, 202517.9517.9916.8417.9917.991,800
Jan 6, 202517.0717.5317.0717.2317.233,600
Jan 3, 202517.5317.9817.5317.9817.98800
Jan 2, 202517.6318.0417.2217.8017.804,900
Dec 31, 202417.6818.0917.2718.0918.09900
Dec 30, 202418.0218.3917.5718.2718.273,100
Dec 27, 202418.0118.0117.9117.9117.912,000
Dec 26, 202417.9017.9017.9017.9017.90500
Dec 24, 202417.9217.9217.5417.5417.54800
Dec 23, 202418.3518.3717.6318.0418.041,300
Dec 20, 202417.5118.3317.5117.9417.944,100
Dec 19, 202417.5317.9417.4517.6717.672,100
Dec 18, 202417.5218.3817.3917.3917.398,900
Dec 17, 202417.5017.5017.5017.5017.501,900
Dec 16, 202418.1618.2517.7318.2518.257,300
Dec 13, 202418.2218.2217.8117.8117.81700
Dec 12, 202418.4018.4017.7617.7617.761,800
Dec 11, 202417.8017.8017.8017.8017.80-
Dec 10, 202417.8118.2417.8017.8017.805,200
Dec 9, 202417.6818.0917.3117.3117.311,800
Dec 6, 202417.8817.9917.7617.8217.825,300
Dec 5, 202417.0017.7517.0017.1717.173,500
Dec 4, 202417.4717.5017.4717.5017.50800
Dec 3, 202417.1017.1016.3516.3516.35900
Dec 2, 202417.5517.6216.8917.6217.621,700
Nov 29, 202418.4118.4116.2316.2316.231,700
Nov 27, 202417.2217.3015.9816.0416.042,300
Nov 26, 202416.0218.1516.0216.1116.111,800
Nov 25, 202418.5718.5715.8715.8715.87800
Nov 22, 202417.2118.6317.2118.5218.521,000
Nov 21, 202417.0118.6516.0818.6518.651,700
Nov 20, 202417.3417.3415.9417.3417.34700
Nov 19, 202417.6018.8816.3216.3216.325,300
Nov 18, 202416.6019.0116.1416.1416.141,700
Nov 15, 202417.2817.6117.2817.6117.615,300
Nov 14, 202417.2717.2717.2717.2717.27600
Nov 13, 202417.1619.7617.1619.7619.762,900
Nov 12, 202416.5418.0116.5417.8617.86800
Nov 11, 202418.0818.7918.0618.7918.792,100
Nov 8, 202416.6619.6216.6616.6616.662,300
Nov 7, 202417.2719.7217.2718.2518.251,000
Nov 6, 202418.5018.5016.0416.0416.048,600
Nov 5, 202416.1418.5016.1418.5018.50800
Nov 4, 202417.2418.1017.2418.1018.102,000
Nov 1, 202415.9916.0115.9916.0116.011,800
Oct 31, 202416.5917.6516.5917.6517.651,500
Oct 30, 202416.0316.0316.0316.0316.03-
Oct 29, 202418.0018.0016.0316.0316.03600
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 9, 202417.2817.2817.2817.2817.28300
Oct 8, 202418.0019.6118.0019.6119.611,300
Oct 7, 202419.2219.2218.6018.6018.605,800
Oct 4, 202418.7218.7218.0618.0618.06800
Oct 3, 202417.0017.0017.0017.0017.00300
Oct 2, 202416.6917.0016.6917.0017.00700
Oct 1, 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 9, 202417.0017.0016.0116.7516.752,400
Sep 6, 202416.7017.2516.0016.0016.005,400
Sep 5, 202416.3217.0015.8215.8215.821,400
Sep 4, 202415.9315.9315.7415.7415.741,100
Sep 3, 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 9, 202415.6016.0815.5615.5615.565,200
Aug 8, 202415.8116.0815.8115.8315.839,600
Aug 7, 202416.4016.5915.8115.9415.947,400
Aug 6, 202414.9617.5514.6314.6314.635,900
Aug 5, 202415.2716.2014.1114.5014.502,600
Aug 2, 202416.5016.5015.8315.8315.83800
Aug 1, 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 9, 202419.1819.6419.1819.6419.64800
Jul 8, 202419.2419.2419.2419.2419.24200
Jul 5, 202419.5519.5519.5519.5519.55700
Jul 3, 202418.5018.5018.5018.5018.50-
Jul 2, 202418.5018.5018.5018.5018.50600
Jul 1, 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 7, 202419.5219.5219.5219.5219.52500
Jun 6, 202419.1119.1119.1119.1119.11-
Jun 5, 202419.0519.1118.7819.1119.112,900
Jun 4, 202419.9719.9719.9719.9719.97300
Jun 3, 202419.4019.6519.0619.0619.061,500
May 31, 202419.0719.0719.0119.0119.01600
May 30, 202419.3519.3519.3519.3519.35600
May 29, 202419.3319.3319.3319.3319.33200
May 28, 202419.6319.6319.3319.3319.33800
May 24, 202418.5918.5918.5918.5918.59400
May 23, 202419.9719.9719.9719.9719.97-
May 22, 202418.8119.9718.8119.9719.973,100
May 21, 202419.3619.3619.3619.3619.36-
May 20, 202419.3619.3619.3619.3619.36400
May 17, 202418.4918.4918.4918.4918.49400
May 16, 202418.9618.9618.7518.7518.75300
May 15, 202418.8919.7618.8919.7619.76500
May 14, 202419.0619.0619.0619.0619.06300
May 13, 202418.3719.0618.3719.0619.0642,100
May 10, 202418.0818.8418.0818.4018.401,800
May 9, 202417.8818.3517.8818.2618.267,100
May 8, 202418.1018.1018.1018.1018.10300
May 7, 202418.1018.1018.1018.1018.10800
May 6, 202418.3018.3018.3018.3018.30300
May 3, 202418.3518.3518.3018.3018.301,000
May 2, 202418.2618.2618.2618.2618.26100
May 1, 202418.3518.3518.2518.2518.251,000
Apr 30, 202418.3818.6318.3818.6318.63300
Apr 29, 202417.5818.1817.5818.1818.181,300
Apr 26, 202417.5817.5817.5817.5817.58700
Apr 25, 202418.2518.2518.2518.2518.25500
Apr 24, 202418.2518.2518.2518.2518.25600
Apr 23, 202417.9717.9717.9717.9717.97200
Apr 22, 202418.0118.6918.0118.3118.311,500
Apr 19, 202418.0118.0118.0118.0118.01-
Apr 18, 202418.0118.0118.0118.0118.01300
Apr 17, 202417.9318.3317.9318.0118.011,600
Apr 16, 202417.8317.8317.8317.8317.831,100
Apr 15, 202417.8917.8917.8917.8917.89600
Apr 12, 202418.4718.4718.4718.4718.47800
Apr 11, 202418.3818.3918.0518.0518.051,100
Apr 10, 202418.2518.2518.2518.2518.259,100
Apr 9, 202418.5219.1918.5219.1919.19500
Apr 8, 202418.6318.6318.6318.6318.63300
Apr 5, 202418.7718.7718.6318.6318.631,000
Apr 4, 202419.0019.1119.0019.1119.111,500
Apr 3, 202419.0619.0618.8518.8518.85600
Apr 2, 202418.8619.0018.8619.0019.001,300
Apr 1, 202419.0019.0018.6218.8418.841,500
Mar 28, 202418.6518.6518.0018.0118.01800
Mar 27, 202418.7718.7718.0618.0618.06900
Mar 26, 202418.0618.0618.0618.0618.06800
Mar 25, 202417.9218.5517.9218.5518.55500
Mar 22, 202418.9218.9218.9218.9218.92700
Mar 21, 202418.4318.8618.3018.6018.601,600
Mar 20, 202417.5818.4017.5818.2918.292,200
Mar 19, 202418.0718.3017.8717.8717.873,400
Mar 18, 202418.3918.3918.0018.0018.001,600
Mar 15, 202418.0518.0518.0518.0518.05500
Mar 14, 202417.7617.7917.7617.7617.761,200
Mar 13, 202418.2518.2517.8918.2018.201,200
Mar 12, 202418.2218.2217.9218.1718.171,600
Mar 11, 202418.0618.0617.9717.9917.992,100
Mar 8, 202418.0918.0918.0918.0918.09600
Mar 7, 202418.0418.3418.0418.3418.341,300
Mar 6, 202418.5318.5418.0718.5418.547,500
Mar 5, 202417.6718.2517.6717.7517.753,200
Mar 4, 202418.5418.5417.9618.0518.057,200
Mar 1, 202417.7517.7617.7517.7617.76400
Feb 29, 202417.8618.3717.5817.5817.581,300
Feb 28, 202418.6018.6017.6318.0918.091,900
Feb 27, 202418.6018.6018.1318.3818.385,000
Feb 26, 202418.4518.6018.1918.3518.357,900
Feb 23, 202418.5218.6018.5218.6018.602,000
Feb 22, 202418.4018.4718.4018.4718.471,500
Feb 21, 202418.4218.4218.3018.3518.3594,700
Feb 20, 202418.3718.5018.2118.3518.351,200
Feb 16, 202418.2518.8118.2518.5018.50900
Feb 15, 202418.5018.5018.5018.5018.50600
Feb 14, 202419.0619.2019.0619.2019.20700
Feb 13, 202419.9019.9019.9019.9019.90300
Feb 12, 202419.2819.3519.2819.3519.351,000
Feb 9, 202419.1919.2419.1319.2319.237,700
Feb 8, 202419.2219.2219.2219.2219.22200
Feb 7, 202418.8018.8018.8018.8018.801,000
Feb 6, 202419.0819.0819.0119.0119.01500
Feb 5, 202419.1719.2119.1519.1519.151,900
Feb 2, 202419.2219.2219.2219.2219.22400
Feb 1, 202419.5019.5018.5518.6818.682,100

Related Tickers

SUK0.MU Suzuki Motor Corporation
45.20
0.00%
 
PKTM.VI PIERER Mobility AG
18.15
-0.82%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%
 
STLA Stellantis N.V.
13.13
-2.88%
 
TM Toyota Motor Corporation
188.93
-1.07%