tiprankstipranks
Trending News
More News >
Yamaha Corporation (JP:7951)
:7951
Japanese Market
Advertisement

Yamaha (7951) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2025
984.70
992.70
978.00
990.50
990.50
+0.74%
1,453,300
0.80
Sep 02, 2025
983.30
987.50
977.70
983.20
983.20
+0.78%
1,293,400
0.71
Sep 01, 2025
975.00
978.40
966.20
975.60
975.60
-0.20%
1,891,600
1.05
Aug 29, 2025
984.70
989.50
975.00
977.60
977.60
-1.19%
1,969,500
1.09
Aug 28, 2025
998.30
998.30
989.40
989.40
989.40
-0.62%
1,729,000
0.95
Aug 27, 2025
987.00
997.90
983.20
995.60
995.60
+0.79%
1,231,800
0.68
Aug 26, 2025
1,000.00
1,002.00
987.80
987.80
987.80
-1.52%
2,397,300
1.33
Aug 25, 2025
1,005.00
1,013.50
1,001.50
1,003.00
1,003.00
+0.40%
1,296,000
0.72
Aug 22, 2025
985.50
999.00
984.00
999.00
999.00
+0.86%
1,265,400
0.70
Aug 21, 2025
992.30
999.00
986.00
990.50
990.50
-0.18%
1,463,100
0.80
Aug 20, 2025
1,012.50
1,017.00
990.00
992.30
992.30
+0.75%
2,446,500
1.35
Aug 19, 2025
969.50
984.90
965.50
984.90
984.90
+1.71%
2,459,300
1.37
Aug 18, 2025
965.00
971.20
961.90
968.30
968.30
+1.34%
3,045,900
1.71
Aug 15, 2025
956.40
964.20
953.00
955.50
955.50
-0.88%
3,047,200
1.73
Aug 14, 2025
982.30
988.00
964.00
964.00
964.00
-3.34%
4,019,000
2.35
Aug 13, 2025
1,002.00
1,012.00
994.80
997.30
997.30
+0.87%
2,604,200
1.54
Aug 12, 2025
990.00
1,002.00
984.00
988.70
988.70
+0.29%
3,121,800
1.84
Aug 08, 2025
971.90
985.80
967.00
985.80
985.80
+1.42%
3,089,400
1.83
Aug 07, 2025
975.00
981.50
970.50
972.00
972.00
-1.08%
3,223,800
1.88
Aug 06, 2025
988.80
994.70
982.60
982.60
982.60
-0.10%
2,634,800
1.55
Aug 05, 2025
998.70
1,000.00
982.20
983.60
983.60
-1.74%
3,840,900
2.31
Aug 04, 2025
981.00
1,010.00
978.40
1,001.00
1,001.00
-8.00%
4,380,600
2.71
Aug 01, 2025
1,100.00
1,106.50
1,080.00
1,088.00
1,088.00
+0.05%
1,421,000
0.88
Jul 31, 2025
1,089.50
1,090.00
1,077.00
1,087.50
1,087.50
+0.83%
1,325,200
0.82
Jul 30, 2025
1,077.50
1,089.50
1,076.50
1,078.50
1,078.50
-1.28%
1,080,800
0.67
Jul 29, 2025
1,080.00
1,093.50
1,073.00
1,092.50
1,092.50
-0.09%
1,086,700
0.67
Jul 28, 2025
1,093.50
1,099.50
1,078.50
1,093.50
1,093.50
+1.34%
1,023,500
0.63
Jul 25, 2025
1,091.50
1,092.50
1,078.00
1,079.00
1,079.00
-0.92%
1,087,900
0.66
Jul 24, 2025
1,084.00
1,098.50
1,076.00
1,089.00
1,089.00
+1.30%
1,633,800
1.00
Jul 23, 2025
1,035.00
1,083.00
1,026.00
1,075.00
1,075.00
+6.86%
2,455,900
1.53
Jul 22, 2025
1,012.00
1,024.00
999.30
1,006.00
1,006.00
-1.66%
1,448,300
0.90
Jul 18, 2025
1,035.00
1,035.00
1,020.50
1,023.00
1,023.00
+0.15%
706,300
0.44
Jul 17, 2025
1,012.00
1,024.50
1,009.50
1,021.50
1,021.50
+0.15%
731,300
0.45
Jul 16, 2025
1,019.00
1,024.50
1,013.50
1,020.00
1,020.00
+0.89%
1,016,900
0.63
Jul 15, 2025
1,023.50
1,023.50
1,004.00
1,011.00
1,011.00
-0.98%
804,600
0.49
Jul 14, 2025
1,026.00
1,030.50
1,013.00
1,021.00
1,021.00
-0.97%
1,073,300
0.64
Jul 11, 2025
1,034.00
1,034.00
1,014.00
1,031.00
1,031.00
+2.23%
1,451,400
0.86
Jul 10, 2025
1,022.00
1,022.00
1,007.00
1,008.50
1,008.50
-2.04%
1,313,300
0.77
Jul 09, 2025
1,008.50
1,029.50
1,004.50
1,029.50
1,029.50
+3.47%
1,370,900
0.80
Jul 08, 2025
988.20
997.40
985.20
995.00
995.00
+0.73%
1,796,800
1.04
Jul 07, 2025
1,009.00
1,009.00
987.80
987.80
987.80
-2.73%
1,216,200
0.70
Jul 04, 2025
1,031.00
1,033.50
1,007.00
1,015.50
1,015.50
-0.39%
1,239,100
0.70
Jul 03, 2025
1,008.50
1,024.50
1,008.50
1,019.50
1,019.50
+0.25%
2,223,100
1.27
Jul 02, 2025
1,019.00
1,025.50
1,013.00
1,017.00
1,017.00
-0.34%
1,320,600
0.75
Jul 01, 2025
1,037.00
1,044.00
1,017.00
1,020.50
1,020.50
-2.11%
1,596,600
0.90
Jun 30, 2025
1,043.50
1,048.00
1,038.50
1,042.50
1,042.50
+0.77%
1,889,300
1.06
Jun 27, 2025
1,025.00
1,042.00
1,022.00
1,034.50
1,034.50
+2.22%
1,991,900
1.11
Jun 26, 2025
992.00
1,013.50
987.00
1,012.00
1,012.00
+1.93%
1,280,400
0.72
Jun 25, 2025
990.00
993.80
981.40
992.80
992.80
-0.53%
1,681,700
0.94
Jun 24, 2025
1,003.00
1,017.50
993.20
998.10
998.10
+0.37%
1,244,200
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis