Canada markets close in 1 hour 35 minutes

Yamaha Motor Co., Ltd. (YAMHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.540.00 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20249.549.549.549.549.54-
May 06, 20249.209.549.189.549.542,700
May 03, 20249.149.149.149.149.14-
May 02, 20249.149.149.149.149.14-
May 01, 20249.309.309.149.149.14900
Apr 30, 20249.259.309.159.159.151,900
Apr 29, 20249.119.119.119.119.11-
Apr 26, 20249.119.119.119.119.11-
Apr 25, 20249.119.119.119.119.11200
Apr 24, 20249.079.079.079.079.07-
Apr 23, 20249.079.079.079.079.07-
Apr 22, 20249.079.079.079.079.07300
Apr 19, 20249.429.429.429.429.42-
Apr 18, 20249.429.429.429.429.42500
Apr 17, 20249.259.259.259.259.25300
Apr 16, 20248.758.758.758.758.75200
Apr 15, 20248.948.948.948.948.94100
Apr 12, 20248.948.948.948.948.94-
Apr 11, 20248.948.948.948.948.94200
Apr 10, 20249.499.499.499.499.49-
Apr 09, 20249.499.499.499.499.49-
Apr 08, 20249.499.499.499.499.49300
Apr 05, 20249.359.429.349.429.425,100
Apr 04, 20249.609.609.609.609.60-
Apr 03, 20249.479.609.479.609.601,100
Apr 02, 20248.908.908.908.908.90-
Apr 01, 20248.908.908.908.908.90-
Mar 28, 20248.908.908.908.908.90300
Mar 27, 20249.159.169.159.169.16400
Mar 26, 20249.379.379.379.379.37-
Mar 25, 20249.379.379.379.379.37-
Mar 22, 20249.379.379.379.379.37-
Mar 21, 20249.379.379.379.379.37-
Mar 20, 20249.379.379.379.379.37-
Mar 19, 20248.999.378.999.379.37500
Mar 18, 20248.788.788.788.788.78-
Mar 15, 20248.788.788.788.788.78-
Mar 14, 20248.788.788.788.788.78400
Mar 13, 20249.349.349.349.349.34200
Mar 12, 20249.149.149.149.149.14800
Mar 11, 20248.699.148.699.149.14400
Mar 08, 20248.788.788.788.788.78500
Mar 07, 20249.049.049.049.049.04-
Mar 06, 20249.049.489.049.049.041,000
Mar 05, 20248.998.998.998.998.99-
Mar 04, 20248.998.998.998.998.99600
Mar 01, 20248.958.958.958.958.95-
Feb 29, 20248.958.958.958.958.95600
Feb 28, 20248.858.868.858.868.861,800
Feb 27, 20248.828.828.828.828.82-
Feb 26, 20249.329.328.728.828.8217,800
Feb 23, 20249.209.209.209.209.202,000
Feb 22, 20249.239.239.239.239.23200
Feb 21, 20249.429.429.189.199.19500
Feb 20, 20249.319.319.319.319.31-
Feb 16, 20249.319.319.319.319.31-
Feb 15, 20249.319.319.319.319.31-
Feb 14, 20249.319.319.319.319.31-
Feb 13, 20249.319.319.319.319.31-
Feb 12, 20249.319.319.319.319.31-
Feb 09, 20249.319.319.319.319.31-
Feb 08, 20249.319.319.319.319.31-
Feb 07, 20249.319.319.319.319.31300
Feb 06, 20249.549.549.549.549.54-
Feb 05, 20249.549.549.549.549.54-
Feb 02, 20249.549.549.549.549.54100
Feb 01, 20249.159.159.159.159.15300
Jan 31, 20249.779.779.779.779.77800
Jan 30, 20249.769.769.769.769.76-
Jan 29, 20249.769.769.769.769.76600
Jan 26, 20249.769.769.769.769.76100
Jan 25, 20249.769.769.769.769.76-
Jan 24, 20249.769.769.769.769.76100
Jan 23, 20249.779.779.779.779.77-
Jan 22, 20249.779.779.779.779.771,200
Jan 19, 20249.379.469.379.469.464,100
Jan 18, 20249.369.369.369.369.36-
Jan 17, 20249.369.369.369.369.36-
Jan 16, 20249.369.369.369.369.36-
Jan 12, 20249.369.369.369.369.36-
Jan 11, 20249.369.369.369.369.361,000
Jan 10, 20248.998.998.998.998.99-
Jan 09, 20249.009.148.838.998.997,200
Jan 08, 20249.469.469.369.369.36200
Jan 05, 20249.009.009.009.009.00-
Jan 04, 20249.009.009.009.009.001,300
Jan 03, 20249.149.149.149.149.14100
Jan 02, 20248.859.088.859.089.0811,200
Dec 29, 20239.279.278.858.858.853,400
Dec 28, 20239.239.279.129.279.272,200
Dec 28, 20230.171 Dividend
Dec 28, 20233:1 Stock Split
Dec 27, 20238.759.278.759.088.911,200
Dec 26, 20238.658.658.658.658.491,800
Dec 22, 20238.858.858.858.858.69300
Dec 21, 20238.858.858.858.858.68600
Dec 20, 20239.029.029.029.028.85300
Dec 19, 20238.628.628.628.628.46-
Dec 18, 20238.628.628.628.628.461,200
Dec 15, 20238.378.378.378.378.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...