Yamaha Corporation 7951
TSE · Japan · Consumer Durables
¥1,222.00+1.00 (+0.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,222.00 | +0.08% | ¥1,212.00 | ¥1,226.50 | ¥1,190.00 | 2.46M |
| 2026-09-30 | ¥1,221.00 | +0.12% | ¥1,212.50 | ¥1,228.00 | ¥1,207.50 | 2.39M |
| 2026-09-29 | ¥1,219.50 | -2.48% | ¥1,231.50 | ¥1,237.00 | ¥1,205.50 | 2.25M |
| 2026-09-28 | ¥1,250.50 | -1.03% | ¥1,251.00 | ¥1,263.50 | ¥1,245.00 | 2.03M |
| 2026-09-25 | ¥1,263.50 | +1.28% | ¥1,251.00 | ¥1,271.00 | ¥1,248.00 | 1.63M |
| 2026-09-24 | ¥1,247.50 | -0.12% | ¥1,262.00 | ¥1,272.50 | ¥1,247.50 | 2.09M |
| 2026-09-18 | ¥1,249.00 | -2.76% | ¥1,289.50 | ¥1,290.50 | ¥1,249.00 | 4.98M |
| 2026-09-17 | ¥1,284.50 | +1.98% | ¥1,270.00 | ¥1,289.00 | ¥1,261.00 | 1.29M |
| 2026-09-16 | ¥1,259.50 | +0.80% | ¥1,250.00 | ¥1,264.50 | ¥1,246.00 | 1.68M |
| 2026-09-15 | ¥1,249.50 | 0.00% | ¥1,255.00 | ¥1,262.00 | ¥1,247.50 | 1.42M |
| 2026-09-14 | ¥1,249.50 | +1.42% | ¥1,238.50 | ¥1,254.00 | ¥1,226.00 | 1.40M |
| 2026-09-11 | ¥1,232.00 | +0.90% | ¥1,214.50 | ¥1,233.00 | ¥1,203.00 | 2.84M |
| 2026-09-10 | ¥1,221.00 | -0.73% | ¥1,221.50 | ¥1,227.00 | ¥1,205.00 | 2.53M |
| 2026-09-09 | ¥1,230.00 | -1.80% | ¥1,239.50 | ¥1,245.50 | ¥1,219.00 | 3.06M |
| 2026-09-08 | ¥1,252.50 | -4.75% | ¥1,305.00 | ¥1,311.50 | ¥1,252.50 | 2.70M |
| 2026-09-07 | ¥1,315.00 | -0.75% | ¥1,330.00 | ¥1,332.00 | ¥1,310.50 | 2.06M |
| 2026-09-04 | ¥1,325.00 | -0.11% | ¥1,327.00 | ¥1,331.50 | ¥1,313.50 | 2.22M |
| 2026-09-03 | ¥1,326.50 | +0.53% | ¥1,320.50 | ¥1,336.00 | ¥1,309.50 | 1.61M |
| 2026-09-02 | ¥1,319.50 | -2.48% | ¥1,336.00 | ¥1,342.50 | ¥1,319.50 | 1.97M |
| 2026-09-01 | ¥1,353.00 | +0.97% | ¥1,340.50 | ¥1,355.00 | ¥1,335.00 | 1.52M |
| 2026-08-31 | ¥1,340.00 | +0.60% | ¥1,335.00 | ¥1,343.50 | ¥1,327.00 | 1.75M |
| 2026-08-28 | ¥1,332.00 | +0.68% | ¥1,323.00 | ¥1,332.00 | ¥1,314.00 | 3.46M |
| 2026-08-27 | ¥1,323.00 | +1.34% | ¥1,305.00 | ¥1,330.50 | ¥1,301.00 | 2.02M |
| 2026-08-26 | ¥1,305.50 | -0.68% | ¥1,310.00 | ¥1,313.50 | ¥1,300.00 | 1.54M |
| 2026-08-25 | ¥1,314.50 | +0.04% | ¥1,329.50 | ¥1,330.00 | ¥1,311.50 | 1.33M |
| 2026-08-24 | ¥1,314.00 | +0.38% | ¥1,310.00 | ¥1,318.50 | ¥1,303.50 | 1.06M |
| 2026-08-21 | ¥1,309.00 | +1.04% | ¥1,286.00 | ¥1,314.00 | ¥1,285.00 | 1.79M |
| 2026-08-20 | ¥1,295.50 | +1.05% | ¥1,297.00 | ¥1,310.00 | ¥1,290.50 | 1.67M |
| 2026-08-19 | ¥1,282.00 | -1.65% | ¥1,307.00 | ¥1,317.00 | ¥1,272.00 | 2.49M |
| 2026-08-18 | ¥1,303.50 | -1.70% | ¥1,311.00 | ¥1,319.00 | ¥1,299.50 | 1.92M |
| 2026-08-17 | ¥1,326.00 | -2.25% | ¥1,366.00 | ¥1,374.00 | ¥1,319.50 | 2.10M |
| 2026-08-14 | ¥1,356.50 | -1.49% | ¥1,370.00 | ¥1,370.00 | ¥1,335.50 | 3.32M |
| 2026-08-13 | ¥1,377.00 | -1.43% | ¥1,391.00 | ¥1,395.00 | ¥1,366.00 | 2.29M |
| 2026-08-12 | ¥1,397.00 | -0.64% | ¥1,428.50 | ¥1,432.00 | ¥1,391.00 | 2.42M |
| 2026-08-10 | ¥1,406.00 | +2.11% | ¥1,370.00 | ¥1,406.00 | ¥1,353.00 | 3.68M |
| 2026-08-07 | ¥1,377.00 | +2.57% | ¥1,349.50 | ¥1,380.00 | ¥1,346.50 | 3.96M |
| 2026-08-06 | ¥1,342.50 | +2.09% | ¥1,302.00 | ¥1,344.50 | ¥1,287.00 | 3.97M |
| 2026-08-05 | ¥1,315.00 | +5.66% | ¥1,251.50 | ¥1,328.50 | ¥1,250.00 | 7.15M |
| 2026-08-04 | ¥1,244.50 | +1.14% | ¥1,231.00 | ¥1,244.50 | ¥1,220.00 | 2.21M |
| 2026-08-03 | ¥1,230.50 | -1.05% | ¥1,238.00 | ¥1,243.00 | ¥1,195.50 | 2.74M |
| 2026-07-31 | ¥1,243.50 | -1.97% | ¥1,238.50 | ¥1,257.00 | ¥1,223.00 | 3.39M |
| 2026-07-30 | ¥1,268.50 | -1.55% | ¥1,280.00 | ¥1,294.00 | ¥1,264.00 | 2.39M |
| 2026-07-29 | ¥1,288.50 | +3.25% | ¥1,272.00 | ¥1,288.50 | ¥1,257.00 | 3.22M |
| 2026-07-28 | ¥1,248.00 | -0.60% | ¥1,260.00 | ¥1,265.00 | ¥1,235.50 | 2.14M |
| 2026-07-27 | ¥1,255.50 | +4.32% | ¥1,231.00 | ¥1,256.00 | ¥1,203.50 | 2.41M |
| 2026-07-24 | ¥1,203.50 | -1.63% | ¥1,200.50 | ¥1,210.00 | ¥1,195.50 | 1.45M |
| 2026-07-23 | ¥1,223.50 | +0.08% | ¥1,229.00 | ¥1,233.50 | ¥1,216.00 | 1.64M |
| 2026-07-22 | ¥1,222.50 | -0.08% | ¥1,213.50 | ¥1,228.50 | ¥1,211.00 | 1.94M |
| 2026-07-21 | ¥1,223.50 | -0.20% | ¥1,225.00 | ¥1,235.50 | ¥1,214.50 | 1.79M |
| 2026-07-17 | ¥1,226.00 | +0.33% | ¥1,228.50 | ¥1,242.00 | ¥1,220.00 | 2.58M |
| 2026-07-16 | ¥1,222.00 | +1.50% | ¥1,200.00 | ¥1,222.00 | ¥1,196.00 | 2.25M |
| 2026-07-15 | ¥1,204.00 | +0.08% | ¥1,210.00 | ¥1,217.50 | ¥1,193.00 | 1.79M |
| 2026-07-14 | ¥1,203.00 | +2.12% | ¥1,182.00 | ¥1,206.00 | ¥1,181.00 | 2.08M |
| 2026-07-13 | ¥1,178.00 | -0.21% | ¥1,186.00 | ¥1,189.00 | ¥1,171.00 | 1.29M |
| 2026-07-10 | ¥1,180.50 | +1.07% | ¥1,190.00 | ¥1,190.00 | ¥1,163.00 | 1.91M |
| 2026-07-09 | ¥1,168.00 | -0.04% | ¥1,155.00 | ¥1,175.50 | ¥1,153.00 | 1.67M |
| 2026-07-08 | ¥1,168.50 | -1.64% | ¥1,188.00 | ¥1,191.50 | ¥1,157.50 | 2.24M |
| 2026-07-07 | ¥1,188.00 | 0.00% | ¥1,194.50 | ¥1,204.00 | ¥1,185.00 | 1.96M |
| 2026-07-06 | ¥1,188.00 | +2.11% | ¥1,175.00 | ¥1,188.00 | ¥1,162.50 | 1.44M |
| 2026-07-03 | ¥1,163.50 | +0.74% | ¥1,169.50 | ¥1,177.00 | ¥1,157.00 | 1.54M |
| 2026-07-02 | ¥1,155.00 | +1.58% | ¥1,142.00 | ¥1,175.00 | ¥1,140.00 | 1.85M |
| 2026-07-01 | ¥1,137.00 | -0.48% | ¥1,135.50 | ¥1,147.00 | ¥1,132.00 | 1.41M |
| 2026-06-30 | ¥1,142.50 | -0.74% | ¥1,151.00 | ¥1,156.50 | ¥1,118.00 | 2.21M |
| 2026-06-29 | ¥1,151.00 | +0.61% | ¥1,143.50 | ¥1,161.50 | ¥1,140.00 | 2.27M |
| 2026-06-26 | ¥1,144.00 | -0.31% | ¥1,146.00 | ¥1,153.00 | ¥1,133.50 | 1.52M |
| 2026-06-25 | ¥1,147.50 | +1.77% | ¥1,141.50 | ¥1,148.50 | ¥1,133.50 | 1.72M |
| 2026-06-24 | ¥1,127.50 | +1.17% | ¥1,106.50 | ¥1,135.50 | ¥1,106.50 | 1.81M |
| 2026-06-23 | ¥1,114.50 | -1.72% | ¥1,124.00 | ¥1,127.00 | ¥1,113.00 | 2.30M |
| 2026-06-22 | ¥1,134.00 | +1.70% | ¥1,108.50 | ¥1,141.50 | ¥1,106.00 | 2.02M |
| 2026-06-19 | ¥1,115.00 | -1.81% | ¥1,132.00 | ¥1,139.00 | ¥1,115.00 | 5.31M |
| 2026-06-18 | ¥1,135.50 | +2.57% | ¥1,112.50 | ¥1,138.50 | ¥1,107.00 | 2.20M |
| 2026-06-17 | ¥1,107.00 | +0.32% | ¥1,105.00 | ¥1,113.50 | ¥1,098.00 | 1.53M |
| 2026-06-16 | ¥1,103.50 | -1.43% | ¥1,111.00 | ¥1,114.50 | ¥1,097.00 | 1.52M |
| 2026-06-15 | ¥1,119.50 | +1.54% | ¥1,109.00 | ¥1,133.50 | ¥1,104.50 | 1.53M |
| 2026-06-12 | ¥1,102.50 | +0.36% | ¥1,120.50 | ¥1,124.00 | ¥1,097.50 | 2.37M |
| 2026-06-11 | ¥1,098.50 | -0.05% | ¥1,095.00 | ¥1,104.50 | ¥1,073.00 | 1.63M |
| 2026-06-10 | ¥1,099.00 | -0.68% | ¥1,102.00 | ¥1,108.00 | ¥1,091.00 | 2.00M |
| 2026-06-09 | ¥1,106.50 | +0.50% | ¥1,110.50 | ¥1,123.00 | ¥1,102.00 | 2.41M |
| 2026-06-08 | ¥1,101.00 | +0.36% | ¥1,120.00 | ¥1,129.00 | ¥1,082.00 | 2.63M |
| 2026-06-05 | ¥1,097.00 | -2.05% | ¥1,129.50 | ¥1,129.50 | ¥1,091.50 | 1.56M |
| 2026-06-04 | ¥1,120.00 | -2.06% | ¥1,137.50 | ¥1,141.50 | ¥1,115.00 | 1.58M |
| 2026-06-03 | ¥1,143.50 | +2.65% | ¥1,121.50 | ¥1,147.50 | ¥1,114.50 | 1.66M |
| 2026-06-02 | ¥1,114.00 | -2.71% | ¥1,132.00 | ¥1,135.00 | ¥1,107.00 | 2.14M |
| 2026-06-01 | ¥1,145.00 | -0.95% | ¥1,148.00 | ¥1,161.00 | ¥1,141.50 | 1.76M |
| 2026-05-29 | ¥1,156.00 | +2.03% | ¥1,129.50 | ¥1,158.00 | ¥1,128.00 | 3.17M |
| 2026-05-28 | ¥1,133.00 | +2.30% | ¥1,123.00 | ¥1,137.50 | ¥1,107.50 | 2.24M |
| 2026-05-27 | ¥1,107.50 | +1.70% | ¥1,099.50 | ¥1,113.00 | ¥1,090.00 | 2.26M |
| 2026-05-26 | ¥1,089.00 | -0.77% | ¥1,101.00 | ¥1,106.50 | ¥1,081.00 | 1.86M |
| 2026-05-25 | ¥1,097.50 | -2.27% | ¥1,126.00 | ¥1,126.50 | ¥1,088.50 | 2.23M |
| 2026-05-22 | ¥1,123.00 | +0.85% | ¥1,120.00 | ¥1,131.00 | ¥1,113.00 | 1.81M |