UK markets close in 3 hours 55 minutes

Yamaha Motor Co., Ltd. (7272.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,521.00+14.50 (+0.96%)
At close: 03:15PM JST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20241,513.001,532.001,513.001,521.001,521.003,051,500
10 Jun 20241,499.001,512.001,495.001,506.501,506.502,607,400
07 Jun 20241,490.001,507.001,487.501,499.001,499.003,296,400
06 Jun 20241,500.001,512.501,487.001,489.001,489.003,833,200
05 Jun 20241,504.001,506.501,476.001,482.001,482.004,023,100
04 Jun 20241,500.001,519.501,495.001,515.001,515.003,874,700
03 Jun 20241,539.001,549.001,500.501,524.001,524.007,215,100
31 May 20241,525.001,534.001,511.501,532.501,532.506,392,300
30 May 20241,495.001,517.501,477.501,510.501,510.503,357,800
29 May 20241,517.501,532.501,495.501,501.001,501.003,195,600
28 May 20241,510.001,525.001,497.001,517.501,517.502,267,200
27 May 20241,498.001,515.001,496.001,515.001,515.002,101,200
24 May 20241,475.001,507.001,469.001,494.501,494.502,717,700
23 May 20241,512.001,515.001,480.501,498.001,498.004,020,600
22 May 20241,519.501,538.001,512.001,523.501,523.504,586,400
21 May 20241,518.001,544.001,515.001,518.001,518.004,379,600
20 May 20241,480.001,529.501,479.001,511.001,511.004,790,000
17 May 20241,447.001,473.001,445.001,468.501,468.503,468,800
16 May 20241,485.001,497.501,446.001,463.501,463.505,129,400
15 May 20241,485.001,526.001,482.001,499.501,499.507,861,600
14 May 20241,452.501,496.001,443.501,480.501,480.5015,806,200
13 May 20241,427.501,429.001,386.001,392.501,392.506,318,900
10 May 20241,445.001,451.001,424.501,438.001,438.004,560,100
09 May 20241,418.001,423.501,403.001,420.501,420.503,834,900
08 May 20241,425.001,425.001,400.001,404.501,404.505,074,500
07 May 20241,430.501,435.001,419.001,429.001,429.004,624,100
02 May 20241,433.501,439.501,416.001,427.001,427.003,984,900
01 May 20241,450.001,457.001,428.001,444.501,444.504,892,000
30 Apr 20241,429.501,476.001,419.001,476.001,476.007,206,600
26 Apr 20241,426.501,428.501,402.001,406.501,406.505,375,400
25 Apr 20241,446.001,446.001,421.501,426.501,426.503,478,000
24 Apr 20241,426.001,446.001,423.501,443.501,443.503,638,100
23 Apr 20241,420.501,437.001,416.501,420.501,420.503,015,200
22 Apr 20241,402.501,424.001,391.501,417.001,417.004,117,700
19 Apr 20241,419.501,420.001,376.501,379.501,379.505,869,200
18 Apr 20241,399.001,427.501,386.501,415.501,415.504,042,400
17 Apr 20241,420.001,426.501,400.001,417.501,417.505,201,600
16 Apr 20241,401.001,414.001,381.001,392.001,392.004,301,700
15 Apr 20241,405.001,416.001,391.001,411.001,411.003,622,100
12 Apr 20241,424.001,424.001,408.001,416.501,416.503,963,200
11 Apr 20241,410.001,417.001,404.001,411.501,411.504,128,200
10 Apr 20241,431.001,441.001,425.001,429.501,429.503,346,400
09 Apr 20241,460.001,464.001,432.001,433.501,433.503,825,500
08 Apr 20241,434.001,450.001,429.001,440.501,440.502,660,900
05 Apr 20241,430.001,431.501,411.501,420.001,420.004,218,800
04 Apr 20241,469.501,470.001,447.001,450.501,450.503,828,400
03 Apr 20241,434.001,447.001,420.501,432.501,432.503,998,000
02 Apr 20241,456.001,467.501,446.001,446.001,446.005,153,500
01 Apr 20241,437.501,447.001,416.001,440.001,440.005,167,700
29 Mar 20241,414.501,438.001,410.001,428.001,428.003,267,300
28 Mar 20241,387.001,411.001,382.501,389.501,389.504,348,200
27 Mar 20241,399.001,400.001,385.001,392.001,392.005,096,100
26 Mar 20241,370.001,400.001,368.001,395.501,395.504,111,200
25 Mar 20241,400.001,402.001,375.501,376.001,376.003,583,400
22 Mar 20241,400.001,407.001,393.001,403.501,403.504,480,800
21 Mar 20241,392.501,414.001,390.001,395.001,395.006,109,600
19 Mar 20241,370.501,375.001,352.501,374.501,374.505,054,800
18 Mar 20241,353.501,368.501,345.501,366.501,366.504,241,900
15 Mar 20241,358.001,358.501,326.501,330.001,330.005,019,900
14 Mar 20241,330.501,349.501,329.501,340.501,340.503,938,500
13 Mar 20241,345.001,358.501,335.501,343.001,343.005,037,200
12 Mar 20241,321.501,335.501,306.501,334.501,334.504,477,400
11 Mar 20241,311.001,331.001,300.501,328.501,328.505,200,700
08 Mar 20241,334.501,339.001,312.001,331.501,331.507,901,600
07 Mar 20241,387.001,390.001,344.001,346.501,346.506,143,000
06 Mar 20241,372.001,393.001,365.501,387.501,387.505,367,700
05 Mar 20241,350.001,370.001,349.001,362.001,362.003,868,400
04 Mar 20241,383.001,383.501,357.501,358.501,358.504,272,300
01 Mar 20241,347.001,379.501,347.001,375.001,375.005,478,000
29 Feb 20241,348.501,352.001,325.501,339.501,339.5010,980,500
28 Feb 20241,374.001,374.501,346.001,363.001,363.008,841,500
27 Feb 20241,372.001,399.001,366.001,366.001,366.007,420,300
26 Feb 20241,383.001,392.001,373.501,374.001,374.004,864,900
22 Feb 20241,380.001,398.001,376.501,383.001,383.004,448,300
21 Feb 20241,368.001,401.501,368.001,378.501,378.505,024,100
20 Feb 20241,372.501,385.501,367.501,382.501,382.504,998,100
19 Feb 20241,381.001,385.501,345.001,362.501,362.506,869,200
16 Feb 20241,379.501,400.501,369.001,378.501,378.507,154,000
15 Feb 20241,430.001,458.001,363.001,380.001,380.0013,193,300
14 Feb 20241,428.001,443.001,416.501,438.001,438.008,418,100
13 Feb 20241,432.001,476.001,413.501,470.001,470.007,293,700
09 Feb 20241,427.001,453.501,420.501,432.501,432.505,162,400
08 Feb 20241,432.001,452.001,423.001,437.501,437.505,187,300
07 Feb 20241,412.001,442.001,412.001,419.501,419.504,505,400
06 Feb 20241,412.501,421.501,407.501,412.001,412.003,738,700
05 Feb 20241,425.001,438.001,413.501,427.001,427.004,396,000
02 Feb 20241,398.501,402.001,383.001,387.501,387.504,579,100
01 Feb 20241,390.001,403.001,386.501,394.501,394.503,529,400
31 Jan 20241,398.501,407.001,384.501,407.001,407.006,354,600
30 Jan 20241,396.001,408.501,385.001,401.501,401.503,345,000
29 Jan 20241,405.001,416.501,392.501,400.501,400.503,628,300
26 Jan 20241,408.501,409.501,388.501,388.501,388.503,838,200
25 Jan 20241,428.001,442.001,411.501,421.501,421.503,345,600
24 Jan 20241,430.001,434.501,413.001,417.001,417.004,135,100
23 Jan 20241,462.001,475.001,442.001,448.501,448.506,185,300
22 Jan 20241,428.001,472.501,418.001,468.501,468.5011,048,900
19 Jan 20241,390.001,399.001,370.001,382.001,382.003,969,000
18 Jan 20241,360.001,395.001,358.501,380.501,380.505,396,400
17 Jan 20241,360.001,383.501,352.501,352.501,352.505,358,900
16 Jan 20241,339.001,354.501,332.001,348.501,348.504,382,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...