Yamaha Motor Co., Ltd. 7272
TSE · Japan · Consumer Durables
¥1,803.50+0.50 (+0.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,803.00 | +0.90% | ¥1,783.00 | ¥1,806.00 | ¥1,754.00 | 7.95M |
| 2026-09-29 | ¥1,787.00 | -0.72% | ¥1,790.00 | ¥1,802.50 | ¥1,775.50 | 4.58M |
| 2026-09-28 | ¥1,800.00 | -0.88% | ¥1,808.00 | ¥1,835.00 | ¥1,800.00 | 5.24M |
| 2026-09-25 | ¥1,816.00 | -0.49% | ¥1,823.50 | ¥1,833.50 | ¥1,809.00 | 5.27M |
| 2026-09-24 | ¥1,825.00 | +0.22% | ¥1,814.50 | ¥1,837.50 | ¥1,797.50 | 5.38M |
| 2026-09-18 | ¥1,821.00 | -0.60% | ¥1,835.00 | ¥1,842.00 | ¥1,792.00 | 6.46M |
| 2026-09-17 | ¥1,832.00 | +1.69% | ¥1,822.00 | ¥1,855.00 | ¥1,815.00 | 4.72M |
| 2026-09-16 | ¥1,801.50 | +2.97% | ¥1,760.50 | ¥1,805.00 | ¥1,760.00 | 3.84M |
| 2026-09-15 | ¥1,749.50 | -0.48% | ¥1,758.00 | ¥1,767.00 | ¥1,743.00 | 3.63M |
| 2026-09-14 | ¥1,758.00 | +1.53% | ¥1,730.00 | ¥1,770.00 | ¥1,720.50 | 4.42M |
| 2026-09-11 | ¥1,731.50 | -1.68% | ¥1,710.00 | ¥1,731.50 | ¥1,699.00 | 7.24M |
| 2026-09-10 | ¥1,761.00 | +1.06% | ¥1,725.00 | ¥1,761.50 | ¥1,723.00 | 6.27M |
| 2026-09-09 | ¥1,742.50 | +0.17% | ¥1,728.50 | ¥1,747.00 | ¥1,714.00 | 6.86M |
| 2026-09-08 | ¥1,739.50 | -5.90% | ¥1,808.50 | ¥1,824.00 | ¥1,729.50 | 9.22M |
| 2026-09-07 | ¥1,848.50 | -1.91% | ¥1,884.50 | ¥1,896.00 | ¥1,831.00 | 4.12M |
| 2026-09-04 | ¥1,884.50 | -0.69% | ¥1,933.50 | ¥1,935.00 | ¥1,877.50 | 4.89M |
| 2026-09-03 | ¥1,897.50 | +0.08% | ¥1,933.00 | ¥1,942.00 | ¥1,896.50 | 5.85M |
| 2026-09-02 | ¥1,896.00 | -2.82% | ¥1,953.00 | ¥1,985.50 | ¥1,885.00 | 7.10M |
| 2026-09-01 | ¥1,951.00 | +2.15% | ¥1,919.50 | ¥1,960.00 | ¥1,902.50 | 5.46M |
| 2026-08-31 | ¥1,910.00 | -0.75% | ¥1,925.00 | ¥1,934.00 | ¥1,885.00 | 10.43M |
| 2026-08-28 | ¥1,924.50 | +0.94% | ¥1,901.00 | ¥1,945.50 | ¥1,889.00 | 8.13M |
| 2026-08-27 | ¥1,906.50 | -2.48% | ¥1,935.00 | ¥1,946.50 | ¥1,865.50 | 10.19M |
| 2026-08-26 | ¥1,955.00 | -0.41% | ¥1,970.00 | ¥1,984.00 | ¥1,954.50 | 4.67M |
| 2026-08-25 | ¥1,963.00 | -0.51% | ¥1,973.00 | ¥1,975.50 | ¥1,945.00 | 4.84M |
| 2026-08-24 | ¥1,973.00 | +1.70% | ¥1,940.00 | ¥1,982.50 | ¥1,919.00 | 6.52M |
| 2026-08-21 | ¥1,940.00 | +0.39% | ¥1,945.00 | ¥1,969.50 | ¥1,930.00 | 6.38M |
| 2026-08-20 | ¥1,932.50 | +3.12% | ¥1,906.00 | ¥1,965.50 | ¥1,891.00 | 7.46M |
| 2026-08-19 | ¥1,874.00 | -2.32% | ¥1,935.00 | ¥1,939.00 | ¥1,864.00 | 5.57M |
| 2026-08-18 | ¥1,918.50 | -0.93% | ¥1,927.00 | ¥1,937.50 | ¥1,897.00 | 5.72M |
| 2026-08-17 | ¥1,936.50 | -0.64% | ¥1,948.00 | ¥1,987.00 | ¥1,931.50 | 5.40M |
| 2026-08-14 | ¥1,949.00 | +2.58% | ¥1,897.00 | ¥1,956.50 | ¥1,874.00 | 8.21M |
| 2026-08-13 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,905.00 | ¥1,861.00 | 7.18M |
| 2026-08-12 | ¥1,900.00 | -1.14% | ¥1,922.50 | ¥1,927.00 | ¥1,887.00 | 7.59M |
| 2026-08-10 | ¥1,922.00 | +4.31% | ¥1,854.50 | ¥1,966.00 | ¥1,850.50 | 11.32M |
| 2026-08-07 | ¥1,842.50 | -1.58% | ¥1,872.00 | ¥1,920.50 | ¥1,836.50 | 10.50M |
| 2026-08-06 | ¥1,872.00 | +3.71% | ¥1,800.00 | ¥1,926.50 | ¥1,788.50 | 18.83M |
| 2026-08-05 | ¥1,805.00 | +19.46% | ¥1,746.50 | ¥1,832.00 | ¥1,692.50 | 34.49M |
| 2026-08-04 | ¥1,511.00 | +13.40% | ¥1,340.50 | ¥1,550.00 | ¥1,313.00 | 30.45M |
| 2026-08-03 | ¥1,332.50 | -0.78% | ¥1,317.00 | ¥1,335.50 | ¥1,286.50 | 6.11M |
| 2026-07-31 | ¥1,343.00 | -3.31% | ¥1,329.00 | ¥1,359.50 | ¥1,311.50 | 6.64M |
| 2026-07-30 | ¥1,389.00 | -1.42% | ¥1,411.00 | ¥1,415.00 | ¥1,375.00 | 6.48M |
| 2026-07-29 | ¥1,409.00 | +5.15% | ¥1,379.00 | ¥1,412.00 | ¥1,356.50 | 12.13M |
| 2026-07-28 | ¥1,340.00 | +0.98% | ¥1,329.50 | ¥1,340.00 | ¥1,320.00 | 6.57M |
| 2026-07-27 | ¥1,327.00 | +3.83% | ¥1,299.00 | ¥1,327.00 | ¥1,291.50 | 6.34M |
| 2026-07-24 | ¥1,278.00 | -1.54% | ¥1,272.00 | ¥1,287.50 | ¥1,267.50 | 3.94M |
| 2026-07-23 | ¥1,298.00 | -0.88% | ¥1,309.50 | ¥1,312.00 | ¥1,283.50 | 5.06M |
| 2026-07-22 | ¥1,309.50 | +1.24% | ¥1,280.00 | ¥1,309.50 | ¥1,279.00 | 5.40M |
| 2026-07-21 | ¥1,293.50 | +1.57% | ¥1,275.50 | ¥1,312.50 | ¥1,275.50 | 5.14M |
| 2026-07-17 | ¥1,273.50 | -0.62% | ¥1,279.00 | ¥1,283.50 | ¥1,254.00 | 6.71M |
| 2026-07-16 | ¥1,281.50 | +1.83% | ¥1,250.00 | ¥1,289.50 | ¥1,247.50 | 5.89M |
| 2026-07-15 | ¥1,258.50 | +1.12% | ¥1,249.00 | ¥1,259.00 | ¥1,247.00 | 4.47M |
| 2026-07-14 | ¥1,244.50 | +0.48% | ¥1,237.50 | ¥1,253.00 | ¥1,237.00 | 4.28M |
| 2026-07-13 | ¥1,238.50 | -0.40% | ¥1,252.50 | ¥1,254.00 | ¥1,231.50 | 4.03M |
| 2026-07-10 | ¥1,243.50 | +0.97% | ¥1,246.00 | ¥1,248.00 | ¥1,229.00 | 4.56M |
| 2026-07-09 | ¥1,231.50 | -1.44% | ¥1,245.00 | ¥1,245.50 | ¥1,231.50 | 3.62M |
| 2026-07-08 | ¥1,249.50 | -2.61% | ¥1,273.50 | ¥1,278.50 | ¥1,246.50 | 5.16M |
| 2026-07-07 | ¥1,283.00 | +0.71% | ¥1,280.00 | ¥1,287.00 | ¥1,271.00 | 6.59M |
| 2026-07-06 | ¥1,274.00 | +2.00% | ¥1,261.00 | ¥1,279.50 | ¥1,256.00 | 5.23M |
| 2026-07-03 | ¥1,249.00 | +1.26% | ¥1,250.00 | ¥1,260.00 | ¥1,238.00 | 5.64M |
| 2026-07-02 | ¥1,233.50 | +1.40% | ¥1,216.50 | ¥1,241.50 | ¥1,207.50 | 6.98M |
| 2026-07-01 | ¥1,216.50 | -0.94% | ¥1,232.00 | ¥1,236.00 | ¥1,206.50 | 4.23M |
| 2026-06-30 | ¥1,228.00 | +0.33% | ¥1,224.00 | ¥1,236.50 | ¥1,215.00 | 5.90M |
| 2026-06-29 | ¥1,224.00 | -2.86% | ¥1,220.00 | ¥1,233.00 | ¥1,213.50 | 7.66M |
| 2026-06-26 | ¥1,260.00 | +1.41% | ¥1,240.50 | ¥1,260.00 | ¥1,238.00 | 7.79M |
| 2026-06-25 | ¥1,242.50 | +1.59% | ¥1,231.00 | ¥1,250.00 | ¥1,227.00 | 4.85M |
| 2026-06-24 | ¥1,223.00 | -0.08% | ¥1,224.00 | ¥1,234.00 | ¥1,214.00 | 4.49M |
| 2026-06-23 | ¥1,224.00 | -1.45% | ¥1,245.00 | ¥1,259.00 | ¥1,224.00 | 5.96M |
| 2026-06-22 | ¥1,242.00 | +0.40% | ¥1,245.00 | ¥1,245.00 | ¥1,227.50 | 5.36M |
| 2026-06-19 | ¥1,237.00 | +1.48% | ¥1,229.00 | ¥1,246.00 | ¥1,221.50 | 8.26M |
| 2026-06-18 | ¥1,219.00 | -0.81% | ¥1,225.00 | ¥1,228.00 | ¥1,215.00 | 5.12M |
| 2026-06-17 | ¥1,229.00 | +0.61% | ¥1,225.00 | ¥1,237.50 | ¥1,223.00 | 4.58M |
| 2026-06-16 | ¥1,221.50 | -0.85% | ¥1,231.00 | ¥1,232.00 | ¥1,210.00 | 4.88M |
| 2026-06-15 | ¥1,232.00 | +3.40% | ¥1,227.50 | ¥1,251.50 | ¥1,215.00 | 7.23M |
| 2026-06-12 | ¥1,191.50 | -0.71% | ¥1,198.00 | ¥1,204.00 | ¥1,182.00 | 7.04M |
| 2026-06-11 | ¥1,200.00 | -1.60% | ¥1,200.00 | ¥1,200.50 | ¥1,184.00 | 5.77M |
| 2026-06-10 | ¥1,219.50 | -1.22% | ¥1,222.00 | ¥1,228.00 | ¥1,207.50 | 5.28M |
| 2026-06-09 | ¥1,234.50 | +1.15% | ¥1,243.00 | ¥1,254.00 | ¥1,218.00 | 6.23M |
| 2026-06-08 | ¥1,220.50 | -0.29% | ¥1,216.00 | ¥1,241.50 | ¥1,209.00 | 5.63M |
| 2026-06-05 | ¥1,224.00 | -2.51% | ¥1,249.00 | ¥1,254.00 | ¥1,218.00 | 5.27M |
| 2026-06-04 | ¥1,255.50 | -2.03% | ¥1,269.00 | ¥1,281.50 | ¥1,249.50 | 4.53M |
| 2026-06-03 | ¥1,281.50 | +0.99% | ¥1,264.50 | ¥1,289.00 | ¥1,259.00 | 4.59M |
| 2026-06-02 | ¥1,269.00 | -0.74% | ¥1,263.00 | ¥1,275.00 | ¥1,250.50 | 5.05M |
| 2026-06-01 | ¥1,278.50 | -2.48% | ¥1,301.00 | ¥1,302.00 | ¥1,266.50 | 6.04M |
| 2026-05-29 | ¥1,311.00 | +3.35% | ¥1,282.00 | ¥1,315.00 | ¥1,281.50 | 15.52M |
| 2026-05-28 | ¥1,268.50 | +1.72% | ¥1,269.50 | ¥1,277.00 | ¥1,248.50 | 8.27M |
| 2026-05-27 | ¥1,247.00 | +1.71% | ¥1,228.00 | ¥1,250.50 | ¥1,217.50 | 7.54M |
| 2026-05-26 | ¥1,226.00 | +1.07% | ¥1,203.00 | ¥1,228.00 | ¥1,189.50 | 8.15M |
| 2026-05-25 | ¥1,213.00 | -1.30% | ¥1,232.50 | ¥1,235.00 | ¥1,206.00 | 7.52M |
| 2026-05-22 | ¥1,229.00 | -2.73% | ¥1,257.50 | ¥1,261.00 | ¥1,229.00 | 8.12M |
| 2026-05-21 | ¥1,263.50 | +3.44% | ¥1,250.00 | ¥1,267.00 | ¥1,242.50 | 6.62M |