OTC Markets OTCPK - Delayed Quote USD

Yamaha Motor Co., Ltd. (YMHAY)

Compare
17.28 -0.96 (-5.26%)
At close: October 28 at 3:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 17.13 18.50 16.02 17.28 17.28 3,100
Oct 25, 2024 15.72 15.72 15.72 15.72 15.72 1,100
Oct 24, 2024 17.14 17.19 17.14 17.19 17.19 2,900
Oct 23, 2024 17.00 18.24 16.40 16.41 16.41 1,700
Oct 22, 2024 18.46 18.50 18.46 18.50 18.50 600
Oct 21, 2024 18.96 19.46 18.96 19.46 19.46 800
Oct 18, 2024 18.05 18.12 18.05 18.06 18.06 700
Oct 17, 2024 19.46 19.46 19.46 19.46 19.46 400
Oct 16, 2024 17.77 17.77 17.77 17.77 17.77 -
Oct 15, 2024 16.50 17.77 16.50 17.77 17.77 1,000
Oct 14, 2024 18.20 18.20 18.20 18.20 18.20 900
Oct 11, 2024 18.67 18.67 16.54 17.86 17.86 700
Oct 10, 2024 16.64 16.64 16.64 16.64 16.64 400
Oct 9, 2024 17.28 17.28 17.28 17.28 17.28 300
Oct 8, 2024 18.00 19.61 18.00 19.61 19.61 1,300
Oct 7, 2024 19.22 19.22 18.60 18.60 18.60 5,800
Oct 4, 2024 18.72 18.72 18.06 18.06 18.06 800
Oct 3, 2024 17.00 17.00 17.00 17.00 17.00 300
Oct 2, 2024 16.69 17.00 16.69 17.00 17.00 700
Oct 1, 2024 17.94 17.94 16.35 16.35 16.35 2,700
Sep 30, 2024 17.84 17.84 15.61 17.70 17.70 900
Sep 27, 2024 16.18 16.18 16.18 16.18 16.18 800
Sep 26, 2024 19.21 19.21 19.21 19.21 19.21 400
Sep 25, 2024 16.55 19.22 16.55 19.22 19.22 800
Sep 24, 2024 19.24 19.24 19.21 19.21 19.21 700
Sep 23, 2024 17.24 17.94 16.64 16.64 16.64 1,100
Sep 20, 2024 16.49 16.49 16.49 16.49 16.49 14,700
Sep 19, 2024 17.25 19.25 16.49 16.49 16.49 2,200
Sep 18, 2024 16.38 16.38 16.14 16.14 16.14 1,600
Sep 17, 2024 16.26 16.26 16.26 16.26 16.26 1,200
Sep 16, 2024 17.27 17.75 17.27 17.27 17.27 1,100
Sep 13, 2024 16.13 19.25 16.13 19.25 19.25 3,300
Sep 12, 2024 17.41 17.42 16.00 16.00 16.00 1,200
Sep 11, 2024 15.76 15.76 15.76 15.76 15.76 500
Sep 10, 2024 16.90 16.90 15.52 16.50 16.50 1,300
Sep 9, 2024 17.00 17.00 16.01 16.75 16.75 2,400
Sep 6, 2024 16.70 17.25 16.00 16.00 16.00 5,400
Sep 5, 2024 16.32 17.00 15.82 15.82 15.82 1,400
Sep 4, 2024 15.93 15.93 15.74 15.74 15.74 1,100
Sep 3, 2024 17.47 18.90 16.03 18.90 18.90 1,100
Aug 30, 2024 15.98 17.61 15.98 15.98 15.98 1,300
Aug 29, 2024 17.48 17.48 17.48 17.48 17.48 700
Aug 28, 2024 18.78 18.78 17.29 17.29 17.29 400
Aug 27, 2024 15.04 16.80 15.04 16.80 16.80 1,100
Aug 26, 2024 16.93 16.93 16.93 16.93 16.93 2,500
Aug 23, 2024 17.40 17.42 17.08 17.08 17.08 6,500
Aug 22, 2024 17.91 17.91 17.91 17.91 17.91 500
Aug 21, 2024 18.00 18.00 17.75 18.00 18.00 600
Aug 20, 2024 17.00 18.00 17.00 18.00 18.00 1,600
Aug 19, 2024 17.30 17.91 17.30 17.91 17.91 800
Aug 16, 2024 17.51 17.51 16.80 16.80 16.80 1,700
Aug 15, 2024 15.80 17.38 15.80 16.80 16.80 1,500
Aug 14, 2024 16.40 16.96 15.50 16.65 16.65 6,300
Aug 13, 2024 15.50 17.48 15.50 15.50 15.50 32,500
Aug 12, 2024 16.22 16.97 15.50 15.50 15.50 3,800
Aug 9, 2024 15.60 16.08 15.56 15.56 15.56 5,200
Aug 8, 2024 15.81 16.08 15.81 15.83 15.83 9,600
Aug 7, 2024 16.40 16.59 15.81 15.94 15.94 7,400
Aug 6, 2024 14.96 17.55 14.63 14.63 14.63 5,900
Aug 5, 2024 15.27 16.20 14.11 14.50 14.50 2,600
Aug 2, 2024 16.50 16.50 15.83 15.83 15.83 800
Aug 1, 2024 17.05 17.30 17.05 17.30 17.30 2,400
Jul 31, 2024 17.91 17.91 17.91 17.91 17.91 400
Jul 30, 2024 17.68 18.13 17.68 18.13 18.13 1,500
Jul 29, 2024 17.33 17.89 17.33 17.35 17.35 2,200
Jul 26, 2024 17.20 17.20 17.20 17.20 17.20 1,000
Jul 25, 2024 18.61 18.61 17.42 17.42 17.42 900
Jul 24, 2024 17.62 17.62 17.62 17.62 17.62 300
Jul 23, 2024 18.63 18.63 18.63 18.63 18.63 1,000
Jul 22, 2024 19.94 19.94 18.73 18.73 18.73 700
Jul 19, 2024 19.03 19.03 19.03 19.03 19.03 400
Jul 18, 2024 19.29 19.29 19.29 19.29 19.29 1,000
Jul 17, 2024 19.24 19.24 19.24 19.24 19.24 -
Jul 16, 2024 19.24 19.24 19.24 19.24 19.24 200
Jul 15, 2024 19.75 19.75 19.46 19.46 19.46 400
Jul 12, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 11, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 10, 2024 19.50 19.50 19.50 19.50 19.50 600
Jul 9, 2024 19.18 19.64 19.18 19.64 19.64 800
Jul 8, 2024 19.24 19.24 19.24 19.24 19.24 200
Jul 5, 2024 19.55 19.55 19.55 19.55 19.55 700
Jul 3, 2024 18.50 18.50 18.50 18.50 18.50 -
Jul 2, 2024 18.50 18.50 18.50 18.50 18.50 600
Jul 1, 2024 18.51 18.51 18.51 18.51 18.51 600
Jun 28, 2024 17.94 17.94 17.94 17.94 17.94 500
Jun 27, 2024 18.52 18.52 18.52 18.52 18.52 -
Jun 26, 2024 18.12 18.52 18.12 18.52 18.52 2,400
Jun 25, 2024 18.95 18.95 18.93 18.93 18.93 1,300
Jun 24, 2024 18.78 18.78 18.78 18.78 18.78 -
Jun 21, 2024 18.78 18.78 18.78 18.78 18.78 -
Jun 20, 2024 18.80 18.80 18.78 18.78 18.78 500
Jun 18, 2024 18.89 18.89 18.89 18.89 18.89 400
Jun 17, 2024 18.62 18.62 18.62 18.62 18.62 500
Jun 14, 2024 19.22 19.26 19.22 19.26 19.26 800
Jun 13, 2024 19.11 19.11 19.11 19.11 19.11 500
Jun 12, 2024 19.32 19.32 19.32 19.32 19.32 800
Jun 11, 2024 18.72 18.72 18.72 18.72 18.72 300
Jun 10, 2024 19.12 19.12 18.72 18.72 18.72 700
Jun 7, 2024 19.52 19.52 19.52 19.52 19.52 500
Jun 6, 2024 19.11 19.11 19.11 19.11 19.11 -
Jun 5, 2024 19.05 19.11 18.78 19.11 19.11 2,900
Jun 4, 2024 19.97 19.97 19.97 19.97 19.97 300
Jun 3, 2024 19.40 19.65 19.06 19.06 19.06 1,500
May 31, 2024 19.07 19.07 19.01 19.01 19.01 600
May 30, 2024 19.35 19.35 19.35 19.35 19.35 600
May 29, 2024 19.33 19.33 19.33 19.33 19.33 200
May 28, 2024 19.63 19.63 19.33 19.33 19.33 800
May 24, 2024 18.59 18.59 18.59 18.59 18.59 400
May 23, 2024 19.97 19.97 19.97 19.97 19.97 -
May 22, 2024 18.81 19.97 18.81 19.97 19.97 3,100
May 21, 2024 19.36 19.36 19.36 19.36 19.36 -
May 20, 2024 19.36 19.36 19.36 19.36 19.36 400
May 17, 2024 18.49 18.49 18.49 18.49 18.49 400
May 16, 2024 18.96 18.96 18.75 18.75 18.75 300
May 15, 2024 18.89 19.76 18.89 19.76 19.76 500
May 14, 2024 19.06 19.06 19.06 19.06 19.06 300
May 13, 2024 18.37 19.06 18.37 19.06 19.06 42,100
May 10, 2024 18.08 18.84 18.08 18.40 18.40 1,800
May 9, 2024 17.88 18.35 17.88 18.26 18.26 7,100
May 8, 2024 18.10 18.10 18.10 18.10 18.10 300
May 7, 2024 18.10 18.10 18.10 18.10 18.10 800
May 6, 2024 18.30 18.30 18.30 18.30 18.30 300
May 3, 2024 18.35 18.35 18.30 18.30 18.30 1,000
May 2, 2024 18.26 18.26 18.26 18.26 18.26 100
May 1, 2024 18.35 18.35 18.25 18.25 18.25 1,000
Apr 30, 2024 18.38 18.63 18.38 18.63 18.63 300
Apr 29, 2024 17.58 18.18 17.58 18.18 18.18 1,300
Apr 26, 2024 17.58 17.58 17.58 17.58 17.58 700
Apr 25, 2024 18.25 18.25 18.25 18.25 18.25 500
Apr 24, 2024 18.25 18.25 18.25 18.25 18.25 600
Apr 23, 2024 17.97 17.97 17.97 17.97 17.97 200
Apr 22, 2024 18.01 18.69 18.01 18.31 18.31 1,500
Apr 19, 2024 18.01 18.01 18.01 18.01 18.01 -
Apr 18, 2024 18.01 18.01 18.01 18.01 18.01 300
Apr 17, 2024 17.93 18.33 17.93 18.01 18.01 1,600
Apr 16, 2024 17.83 17.83 17.83 17.83 17.83 1,100
Apr 15, 2024 17.89 17.89 17.89 17.89 17.89 600
Apr 12, 2024 18.47 18.47 18.47 18.47 18.47 800
Apr 11, 2024 18.38 18.39 18.05 18.05 18.05 1,100
Apr 10, 2024 18.25 18.25 18.25 18.25 18.25 9,100
Apr 9, 2024 18.52 19.19 18.52 19.19 19.19 500
Apr 8, 2024 18.63 18.63 18.63 18.63 18.63 300
Apr 5, 2024 18.77 18.77 18.63 18.63 18.63 1,000
Apr 4, 2024 19.00 19.11 19.00 19.11 19.11 1,500
Apr 3, 2024 19.06 19.06 18.85 18.85 18.85 600
Apr 2, 2024 18.86 19.00 18.86 19.00 19.00 1,300
Apr 1, 2024 19.00 19.00 18.62 18.84 18.84 1,500
Mar 28, 2024 18.65 18.65 18.00 18.01 18.01 800
Mar 27, 2024 18.77 18.77 18.06 18.06 18.06 900
Mar 26, 2024 18.06 18.06 18.06 18.06 18.06 800
Mar 25, 2024 17.92 18.55 17.92 18.55 18.55 500
Mar 22, 2024 18.92 18.92 18.92 18.92 18.92 700
Mar 21, 2024 18.43 18.86 18.30 18.60 18.60 1,600
Mar 20, 2024 17.58 18.40 17.58 18.29 18.29 2,200
Mar 19, 2024 18.07 18.30 17.87 17.87 17.87 3,400
Mar 18, 2024 18.39 18.39 18.00 18.00 18.00 1,600
Mar 15, 2024 18.05 18.05 18.05 18.05 18.05 500
Mar 14, 2024 17.76 17.79 17.76 17.76 17.76 1,200
Mar 13, 2024 18.25 18.25 17.89 18.20 18.20 1,200
Mar 12, 2024 18.22 18.22 17.92 18.17 18.17 1,600
Mar 11, 2024 18.06 18.06 17.97 17.99 17.99 2,100
Mar 8, 2024 18.09 18.09 18.09 18.09 18.09 600
Mar 7, 2024 18.04 18.34 18.04 18.34 18.34 1,300
Mar 6, 2024 18.53 18.54 18.07 18.54 18.54 7,500
Mar 5, 2024 17.67 18.25 17.67 17.75 17.75 3,200
Mar 4, 2024 18.54 18.54 17.96 18.05 18.05 7,200
Mar 1, 2024 17.75 17.76 17.75 17.76 17.76 400
Feb 29, 2024 17.86 18.37 17.58 17.58 17.58 1,300
Feb 28, 2024 18.60 18.60 17.63 18.09 18.09 1,900
Feb 27, 2024 18.60 18.60 18.13 18.38 18.38 5,000
Feb 26, 2024 18.45 18.60 18.19 18.35 18.35 7,900
Feb 23, 2024 18.52 18.60 18.52 18.60 18.60 2,000
Feb 22, 2024 18.40 18.47 18.40 18.47 18.47 1,500
Feb 21, 2024 18.42 18.42 18.30 18.35 18.35 94,700
Feb 20, 2024 18.37 18.50 18.21 18.35 18.35 1,200
Feb 16, 2024 18.25 18.81 18.25 18.50 18.50 900
Feb 15, 2024 18.50 18.50 18.50 18.50 18.50 600
Feb 14, 2024 19.06 19.20 19.06 19.20 19.20 700
Feb 13, 2024 19.90 19.90 19.90 19.90 19.90 300
Feb 12, 2024 19.28 19.35 19.28 19.35 19.35 1,000
Feb 9, 2024 19.19 19.24 19.13 19.23 19.23 7,700
Feb 8, 2024 19.22 19.22 19.22 19.22 19.22 200
Feb 7, 2024 18.80 18.80 18.80 18.80 18.80 1,000
Feb 6, 2024 19.08 19.08 19.01 19.01 19.01 500
Feb 5, 2024 19.17 19.21 19.15 19.15 19.15 1,900
Feb 2, 2024 19.22 19.22 19.22 19.22 19.22 400
Feb 1, 2024 19.50 19.50 18.55 18.68 18.68 2,100
Jan 31, 2024 19.35 19.35 19.35 19.35 19.35 -
Jan 30, 2024 19.35 19.35 19.35 19.35 19.35 -
Jan 29, 2024 19.00 19.35 19.00 19.35 19.35 1,000
Jan 26, 2024 18.67 18.68 18.67 18.68 18.68 1,800
Jan 25, 2024 18.66 18.66 18.66 18.66 18.66 300
Jan 24, 2024 18.66 18.66 18.66 18.66 18.66 800
Jan 23, 2024 19.11 19.11 19.11 19.11 19.11 800
Jan 22, 2024 19.17 19.44 19.17 19.44 19.44 800
Jan 19, 2024 19.30 19.50 18.93 18.93 18.93 700
Jan 18, 2024 19.31 19.31 19.31 19.31 19.31 400
Jan 17, 2024 18.59 18.59 18.52 18.52 18.52 400
Jan 16, 2024 18.78 18.78 18.59 18.59 18.59 700
Jan 12, 2024 19.40 19.40 18.50 18.68 18.68 1,000
Jan 11, 2024 18.65 19.80 18.43 18.65 18.65 8,600
Jan 10, 2024 18.00 18.00 17.31 17.31 17.31 700
Jan 9, 2024 18.00 18.10 17.70 17.70 17.70 1,300
Jan 8, 2024 18.50 21.81 17.63 21.80 21.80 2,400
Jan 5, 2024 75:100 Stock Splits
Jan 5, 2024 18.50 18.50 18.50 18.50 18.50 1,200
Jan 4, 2024 18.30 18.30 17.00 17.00 17.00 4,100
Jan 3, 2024 751:1000 Stock Splits
Jan 3, 2024 16.30 16.30 16.30 16.30 16.30 300
Jan 2, 2024 23.97 23.97 16.98 21.70 21.70 1,352
Dec 29, 2023 20.41 24.50 19.97 20.41 20.41 601
Dec 28, 2023 18.48 18.48 18.02 18.02 18.02 526
Dec 27, 2023 18.24 18.48 18.24 18.48 18.48 1,727
Dec 26, 2023 18.48 18.48 18.48 18.48 18.48 526
Dec 22, 2023 17.98 18.43 17.98 18.24 18.24 2,103
Dec 21, 2023 18.07 18.18 17.82 17.82 17.82 1,877
Dec 20, 2023 17.71 18.07 17.71 18.07 18.07 1,277
Dec 19, 2023 17.26 17.71 17.26 17.71 17.71 1,802
Dec 18, 2023 17.71 17.71 17.40 17.40 17.40 676
Dec 15, 2023 17.54 17.71 17.36 17.36 17.36 1,051
Dec 14, 2023 16.58 17.35 16.58 16.97 16.97 2,478
Dec 13, 2023 17.24 17.38 17.18 17.38 17.38 4,731
Dec 12, 2023 17.08 17.11 17.08 17.11 17.11 451
Dec 11, 2023 17.29 17.47 17.25 17.25 17.25 3,304
Dec 8, 2023 17.12 17.66 17.12 17.66 17.66 676
Dec 7, 2023 16.92 17.31 16.92 17.31 17.31 233,336
Dec 6, 2023 16.95 17.91 16.95 17.16 17.16 5,032
Dec 5, 2023 17.31 17.31 17.31 17.31 17.31 826
Dec 4, 2023 17.80 17.80 16.80 17.16 17.16 3,079
Dec 1, 2023 16.79 16.79 16.79 16.79 16.79 -
Nov 30, 2023 17.26 17.26 16.79 16.79 16.79 526
Nov 29, 2023 16.75 17.35 16.75 17.35 17.35 751
Nov 28, 2023 17.19 17.20 17.19 17.20 17.20 601
Nov 27, 2023 16.40 16.72 16.35 16.54 16.54 2,779
Nov 24, 2023 16.79 16.79 16.72 16.72 16.72 375
Nov 22, 2023 16.42 16.42 16.42 16.42 16.42 451
Nov 21, 2023 16.42 16.92 15.97 16.28 16.28 3,605
Nov 20, 2023 16.44 16.45 15.74 15.89 15.89 1,352
Nov 17, 2023 16.07 16.07 16.07 16.07 16.07 225
Nov 16, 2023 16.17 16.49 16.17 16.49 16.49 2,478
Nov 15, 2023 16.53 16.53 16.53 16.53 16.53 526
Nov 14, 2023 16.13 16.39 16.13 16.14 16.14 1,577
Nov 13, 2023 15.97 16.03 15.85 15.97 15.97 1,126
Nov 10, 2023 16.19 16.35 16.06 16.35 16.35 1,126
Nov 9, 2023 16.32 16.34 16.21 16.21 16.21 1,577
Nov 8, 2023 16.20 16.35 16.02 16.02 16.02 5,107
Nov 7, 2023 16.99 16.99 16.44 16.44 16.44 3,154
Nov 6, 2023 17.02 17.54 17.02 17.02 17.02 2,328
Nov 3, 2023 16.84 16.92 16.32 16.86 16.86 2,478
Nov 2, 2023 16.25 16.75 16.03 16.03 16.03 1,953
Nov 1, 2023 16.56 16.58 16.27 16.35 16.35 3,004
Oct 31, 2023 16.19 16.46 15.81 15.81 15.81 3,455
Oct 30, 2023 16.02 16.41 16.02 16.27 16.27 2,178

Related Tickers