Yamaha Corporation (TYO:7951)
Japan
· Delayed Price · Currency is JPY 1,066.50
-7.50 (-0.70%)
At close: Dec 5, 2025
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,073.50 | 1,073.50 | 1,056.00 | 1,066.50 | 1,066.50 | -0.70% | 1,371,700 |
| Dec 4, 2025 | 1,053.00 | 1,074.00 | 1,053.00 | 1,074.00 | 1,074.00 | 1.61% | 1,111,200 |
| Dec 3, 2025 | 1,061.00 | 1,065.50 | 1,054.00 | 1,057.00 | 1,057.00 | -0.70% | 1,190,200 |
| Dec 2, 2025 | 1,062.50 | 1,068.50 | 1,056.50 | 1,064.50 | 1,064.50 | 0.28% | 1,160,600 |
| Dec 1, 2025 | 1,075.00 | 1,078.00 | 1,055.50 | 1,061.50 | 1,061.50 | -1.76% | 1,228,100 |
| Nov 28, 2025 | 1,089.00 | 1,091.50 | 1,080.50 | 1,080.50 | 1,080.50 | -0.32% | 933,300 |
| Nov 27, 2025 | 1,086.00 | 1,092.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.14% | 989,300 |
| Nov 26, 2025 | 1,063.00 | 1,085.50 | 1,059.00 | 1,085.50 | 1,085.50 | 2.55% | 2,050,000 |
| Nov 25, 2025 | 1,070.00 | 1,072.50 | 1,058.50 | 1,058.50 | 1,058.50 | -0.52% | 1,391,300 |
| Nov 21, 2025 | 1,046.50 | 1,065.00 | 1,044.00 | 1,064.00 | 1,064.00 | 1.33% | 1,571,400 |
| Nov 20, 2025 | 1,044.00 | 1,055.50 | 1,042.50 | 1,050.00 | 1,050.00 | 1.74% | 1,730,800 |
| Nov 19, 2025 | 1,049.50 | 1,050.00 | 1,032.00 | 1,032.00 | 1,032.00 | -1.34% | 1,612,300 |
| Nov 18, 2025 | 1,055.50 | 1,065.50 | 1,043.00 | 1,046.00 | 1,046.00 | -1.97% | 1,439,000 |
| Nov 17, 2025 | 1,058.50 | 1,072.00 | 1,054.00 | 1,067.00 | 1,067.00 | 0.19% | 1,866,100 |
| Nov 14, 2025 | 1,056.50 | 1,067.50 | 1,049.50 | 1,065.00 | 1,065.00 | 0.85% | 2,020,500 |
| Nov 13, 2025 | 1,065.00 | 1,068.50 | 1,053.50 | 1,056.00 | 1,056.00 | -0.89% | 1,034,000 |
| Nov 12, 2025 | 1,054.00 | 1,065.50 | 1,049.50 | 1,065.50 | 1,065.50 | 1.72% | 1,941,200 |
| Nov 11, 2025 | 1,043.50 | 1,049.00 | 1,035.50 | 1,047.50 | 1,047.50 | -0.24% | 1,313,100 |
| Nov 10, 2025 | 1,049.00 | 1,051.00 | 1,040.50 | 1,050.00 | 1,050.00 | 0.96% | 1,784,900 |
| Nov 7, 2025 | 1,044.00 | 1,051.50 | 1,028.00 | 1,040.00 | 1,040.00 | 0.68% | 2,425,300 |
| Nov 6, 2025 | 1,025.00 | 1,045.50 | 1,022.00 | 1,033.00 | 1,033.00 | 1.18% | 3,152,300 |
| Nov 5, 2025 | 1,067.50 | 1,070.00 | 1,007.50 | 1,021.00 | 1,021.00 | 2.87% | 7,224,600 |
| Nov 4, 2025 | 975.50 | 998.20 | 970.20 | 992.50 | 992.50 | 1.81% | 4,342,000 |
| Oct 31, 2025 | 970.00 | 974.90 | 965.50 | 974.90 | 974.90 | -0.19% | 2,130,700 |
| Oct 30, 2025 | 971.00 | 980.20 | 962.90 | 976.80 | 976.80 | -0.15% | 2,179,300 |
| Oct 29, 2025 | 988.00 | 992.80 | 973.10 | 978.30 | 978.30 | -1.55% | 2,020,100 |
| Oct 28, 2025 | 1,010.00 | 1,015.50 | 992.30 | 993.70 | 993.70 | -2.53% | 1,386,300 |
| Oct 27, 2025 | 1,019.00 | 1,031.50 | 1,017.00 | 1,019.50 | 1,019.50 | 0.94% | 1,534,600 |
| Oct 24, 2025 | 1,006.00 | 1,014.50 | 1,001.00 | 1,010.00 | 1,010.00 | 0.45% | 1,086,600 |
| Oct 23, 2025 | 1,008.00 | 1,011.00 | 1,001.00 | 1,005.50 | 1,005.50 | -0.98% | 1,503,200 |
| Oct 22, 2025 | 1,013.00 | 1,023.50 | 1,010.50 | 1,015.50 | 1,015.50 | 0.20% | 1,294,000 |
| Oct 21, 2025 | 993.90 | 1,013.50 | 990.10 | 1,013.50 | 1,013.50 | 2.30% | 1,761,600 |
| Oct 20, 2025 | 992.00 | 995.10 | 985.40 | 990.70 | 990.70 | 1.61% | 1,728,900 |
| Oct 17, 2025 | 981.60 | 987.60 | 975.00 | 975.00 | 975.00 | -1.66% | 1,608,800 |
| Oct 16, 2025 | 984.00 | 991.50 | 982.00 | 991.50 | 991.50 | 1.07% | 1,130,000 |
| Oct 15, 2025 | 980.10 | 985.50 | 975.60 | 981.00 | 981.00 | 0.94% | 1,436,600 |
| Oct 14, 2025 | 984.10 | 998.10 | 970.80 | 971.90 | 971.90 | -4.06% | 2,354,900 |
| Oct 10, 2025 | 1,040.50 | 1,044.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.64% | 1,813,700 |
| Oct 9, 2025 | 1,033.50 | 1,041.50 | 1,026.00 | 1,040.50 | 1,040.50 | 0.73% | 1,508,800 |
| Oct 8, 2025 | 1,040.00 | 1,040.50 | 1,030.50 | 1,033.00 | 1,033.00 | -0.29% | 1,383,000 |
| Oct 7, 2025 | 1,029.50 | 1,037.00 | 1,020.50 | 1,036.00 | 1,036.00 | -0.05% | 1,943,800 |
| Oct 6, 2025 | 1,035.50 | 1,055.00 | 1,029.00 | 1,036.50 | 1,036.50 | 2.67% | 2,551,000 |
| Oct 3, 2025 | 991.60 | 1,016.00 | 986.50 | 1,009.50 | 1,009.50 | 0.90% | 1,216,800 |
| Oct 2, 2025 | 977.50 | 1,001.00 | 976.30 | 1,000.50 | 1,000.50 | 1.66% | 1,636,300 |
| Oct 1, 2025 | 977.70 | 986.30 | 974.50 | 984.20 | 984.20 | 0.01% | 1,548,600 |
| Sep 30, 2025 | 973.10 | 984.40 | 971.70 | 984.10 | 984.10 | 0.76% | 1,658,600 |
| Sep 29, 2025 | 997.00 | 998.80 | 974.50 | 976.70 | 976.70 | -3.06% | 1,900,800 |
| Sep 26, 2025 | 1,000.00 | 1,009.00 | 997.00 | 1,007.50 | 994.50 | 0.20% | 1,734,300 |
| Sep 25, 2025 | 1,000.00 | 1,009.00 | 997.50 | 1,005.50 | 992.53 | 1.03% | 1,570,800 |
| Sep 24, 2025 | 1,012.50 | 1,012.50 | 995.20 | 995.20 | 982.36 | -0.48% | 1,499,900 |