2m 2m 2m 2m 2m 2m 2m
Yamaha Motor (YAMHF)
OTC
$7.89+$0.09 (+1.15%)
Price as of Jul 07, 2026- N/AMarket Cap
- 7.42%1-Year Change
- Auto ManufacturersIndustry
Yamaha Motor (YAMHF)
$7.89+$0.09 (+1.15%)
- 1 Month+1.09%Low Price$7.08High Price$7.89
- 3 Months+15.17%Low Price$6.64High Price$8.67
- 1 Year+7.42%Low Price$6.60High Price$8.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/07/2026 | 7.89 | 7.89 | 7.89 | 7.89 | +1.15% | 113 |
07/06/2026 | 7.80 | 7.80 | 7.80 | 7.80 | +9.93% | 202 |
06/30/2026 |
$0.15 Dividend | |||||
06/29/2026 | 7.10 | 7.10 | 7.10 | 7.10 | -6.45% | 143 |
06/26/2026 | 7.58 | 7.58 | 7.58 | 7.58 | +4.17% | 519 |
06/25/2026 | 7.28 | 7.28 | 7.28 | 7.28 | +5.08% | 579 |
06/23/2026 | 7.17 | 7.17 | 6.93 | 6.93 | -0.97% | 4,800 |
06/12/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -4.67% | 546 |
06/10/2026 | 7.34 | 7.34 | 7.34 | 7.34 | -3.70% | 7,500 |
06/09/2026 | 7.62 | 7.62 | 7.62 | 7.62 | -2.34% | 1,290 |
06/02/2026 | 7.81 | 7.81 | 7.81 | 7.81 | -8.02% | 100 |
05/29/2026 | 7.99 | 8.49 | 7.99 | 8.49 | +9.01% | 717 |
05/21/2026 | 7.25 | 7.78 | 7.25 | 7.78 | +2.69% | 450 |
05/20/2026 | 7.58 | 7.58 | 7.58 | 7.58 | +6.10% | 504 |
05/19/2026 | 7.14 | 7.14 | 7.14 | 7.14 | -4.45% | 141 |
05/15/2026 | 7.48 | 7.48 | 7.48 | 7.48 | +2.21% | 600 |
05/13/2026 | 6.95 | 7.32 | 6.95 | 7.32 | +11.57% | 945 |
05/07/2026 | 6.56 | 6.56 | 6.56 | 6.56 | +0.85% | 1,023 |
05/05/2026 | 6.81 | 6.81 | 6.50 | 6.50 | -2.01% | 507 |
04/28/2026 | 6.64 | 6.64 | 6.64 | 6.64 | +1.04% | 300 |
04/21/2026 | 6.57 | 6.57 | 6.57 | 6.57 | -7.45% | 1,000 |
04/17/2026 | 7.10 | 7.10 | 7.10 | 7.10 | -2.46% | 1,020 |
04/16/2026 | 7.27 | 7.27 | 7.27 | 7.27 | +1.12% | 601 |
04/14/2026 | 7.19 | 7.19 | 7.19 | 7.19 | -1.61% | 1,140 |
04/13/2026 | 7.25 | 7.31 | 7.25 | 7.31 | +0.28% | 621 |
04/10/2026 | 7.29 | 7.29 | 7.29 | 7.29 | +6.41% | 500 |
03/31/2026 | 6.82 | 6.85 | 6.82 | 6.85 | -6.17% | 4,912 |
03/30/2026 | 6.94 | 7.30 | 6.94 | 7.30 | +6.57% | 553 |
03/24/2026 | 6.85 | 6.85 | 6.85 | 6.85 | +3.14% | 2,210 |
03/23/2026 | 7.06 | 7.13 | 6.64 | 6.64 | -3.74% | 2,121 |
03/20/2026 | 6.90 | 6.90 | 6.90 | 6.90 | +1.89% | 100 |
03/18/2026 | 6.77 | 6.77 | 6.77 | 6.77 | -0.72% | 340 |
03/17/2026 | 6.76 | 6.82 | 6.76 | 6.82 | -0.43% | 900 |
03/16/2026 | 6.76 | 7.02 | 6.76 | 6.85 | +1.60% | 1,456 |
03/05/2026 | 6.74 | 6.74 | 6.74 | 6.74 | -8.13% | 198 |
03/02/2026 | 7.34 | 7.34 | 7.34 | 7.34 | -4.90% | 504 |
02/27/2026 | 7.72 | 7.72 | 7.72 | 7.72 | +4.43% | 380 |
02/13/2026 | 7.71 | 7.71 | 7.39 | 7.39 | +4.17% | 1,903 |
02/12/2026 | 6.56 | 7.11 | 6.56 | 7.10 | -3.85% | 1,205 |
02/10/2026 | 7.38 | 7.38 | 7.38 | 7.38 | +1.07% | 22,700 |
02/09/2026 | 7.30 | 7.30 | 7.30 | 7.30 | +6.15% | 3,753 |
02/05/2026 | 6.88 | 6.88 | 6.88 | 6.88 | +4.40% | 500 |
02/04/2026 | 6.59 | 6.59 | 6.59 | 6.59 | +2.00% | 900 |
02/02/2026 | 6.66 | 6.66 | 6.46 | 6.46 | -7.04% | 3,602 |
01/29/2026 | 6.95 | 6.95 | 6.95 | 6.95 | -5.59% | 302 |
01/28/2026 | 7.36 | 7.36 | 7.36 | 7.36 | +0.13% | 197 |
01/27/2026 | 7.35 | 7.35 | 7.35 | 7.35 | -4.09% | 1,549 |
01/20/2026 | 7.66 | 7.66 | 7.66 | 7.66 | -5.66% | 470 |
01/14/2026 | 7.83 | 8.12 | 7.83 | 8.12 | +5.46% | 850 |
01/13/2026 | 8.03 | 8.03 | 7.70 | 7.70 | -3.20% | 721 |
01/12/2026 | 7.58 | 7.96 | 7.58 | 7.96 | +4.84% | 612 |
01/09/2026 | 7.68 | 7.68 | 7.59 | 7.59 | +5.64% | 404 |
12/31/2025 |
$0.06 Dividend | |||||
12/30/2025 | 6.93 | 7.18 | 6.93 | 7.18 | +0.60% | 450 |
12/29/2025 | 6.94 | 7.14 | 6.94 | 7.14 | -1.46% | 1,148 |
12/23/2025 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 960 |
12/22/2025 | 7.36 | 7.45 | 7.22 | 7.25 | +0.47% | 1,015 |
12/18/2025 | 7.21 | 7.21 | 7.21 | 7.21 | -1.52% | 551 |
12/17/2025 | 7.33 | 7.33 | 7.33 | 7.33 | -1.95% | 2,416 |
12/15/2025 | 7.47 | 7.47 | 7.47 | 7.47 | +1.99% | 344 |
12/12/2025 | 7.33 | 7.33 | 7.33 | 7.33 | +6.79% | 180 |
12/10/2025 | 6.86 | 6.86 | 6.86 | 6.86 | -1.81% | 201 |
12/09/2025 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 249 |
12/05/2025 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 115 |
12/04/2025 | 7.01 | 7.01 | 7.01 | 7.01 | -0.69% | 240 |
12/03/2025 | 7.12 | 7.12 | 7.06 | 7.06 | +7.06% | 975 |
12/02/2025 | 6.67 | 6.67 | 6.60 | 6.60 | -5.03% | 1,245 |
12/01/2025 | 6.95 | 6.95 | 6.95 | 6.95 | +4.22% | 602 |
11/28/2025 | 6.67 | 6.67 | 6.67 | 6.67 | +3.46% | 500 |
11/24/2025 | 6.44 | 6.44 | 6.44 | 6.44 | -8.79% | 162 |
11/21/2025 | 7.06 | 7.06 | 7.06 | 7.06 | +4.15% | 160 |
11/20/2025 | 6.78 | 6.78 | 6.78 | 6.78 | -0.14% | 130 |
11/19/2025 | 6.79 | 6.79 | 6.79 | 6.79 | -3.78% | 2,095 |
11/10/2025 | 7.06 | 7.06 | 7.06 | 7.06 | -0.07% | 114 |
11/04/2025 | 6.86 | 7.07 | 6.86 | 7.06 | -0.41% | 410 |
10/31/2025 | 7.03 | 7.09 | 7.03 | 7.09 | 0.00% | 1,100 |
10/28/2025 | 7.09 | 7.09 | 7.09 | 7.09 | -3.18% | 1,009 |
10/27/2025 | 7.33 | 7.33 | 7.33 | 7.33 | +1.21% | 1,221 |
10/24/2025 | 7.24 | 7.24 | 7.24 | 7.24 | +5.51% | 102 |
10/20/2025 | 6.86 | 6.86 | 6.86 | 6.86 | -3.94% | 1,803 |
10/17/2025 | 7.14 | 7.14 | 7.14 | 7.14 | +3.81% | 100 |
10/16/2025 | 6.88 | 6.88 | 6.88 | 6.88 | -1.53% | 1,870 |
10/10/2025 | 7.03 | 7.03 | 6.99 | 6.99 | -6.49% | 281 |
10/08/2025 | 7.47 | 7.47 | 7.47 | 7.47 | +1.99% | 222 |
10/03/2025 | 7.33 | 7.33 | 7.33 | 7.33 | +0.94% | 100 |
10/01/2025 | 7.26 | 7.26 | 7.26 | 7.26 | +1.29% | 300 |
09/29/2025 | 7.17 | 7.17 | 7.17 | 7.17 | -4.09% | 620 |
09/26/2025 | 6.77 | 7.47 | 6.77 | 7.47 | +9.76% | 753 |
09/25/2025 | 6.81 | 6.81 | 6.81 | 6.81 | -3.17% | 1,726 |
09/24/2025 | 7.47 | 7.47 | 7.03 | 7.03 | -4.63% | 210 |
09/22/2025 | 7.37 | 7.37 | 7.37 | 7.37 | +2.45% | 241 |
09/17/2025 | 7.25 | 7.25 | 7.19 | 7.19 | -2.18% | 660 |
09/16/2025 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 279 |
09/11/2025 | 7.06 | 7.35 | 7.06 | 7.35 | -0.92% | 405 |
09/08/2025 | 7.42 | 7.42 | 7.42 | 7.42 | +4.44% | 610 |
09/04/2025 | 7.11 | 7.11 | 7.11 | 7.11 | 0.00% | 300 |
09/03/2025 | 7.47 | 7.47 | 7.11 | 7.11 | -1.55% | 804 |
09/02/2025 | 7.23 | 7.23 | 7.22 | 7.22 | +1.50% | 510 |
08/27/2025 | 7.11 | 7.11 | 7.11 | 7.11 | -1.13% | 300 |
08/22/2025 | 7.19 | 7.19 | 7.19 | 7.19 | +3.88% | 100 |