OTC Markets OTCPK - Delayed Quote
USD
Yamaha Motor Co., Ltd. (YAMHF)
9.60
-0.40
(-4.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.60
9.60
9.60
9.60
9.60
300
Oct 29, 2026
12.00
12.00
10.00
10.00
10.00
400
Oct 28, 2026
10.00
10.03
10.00
10.03
10.03
1,800
Oct 27, 2026
11.32
11.32
11.32
11.32
11.32
-
Oct 26, 2026
11.32
11.32
11.32
11.32
11.32
1,500
Oct 23, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 22, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 21, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 20, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 19, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 16, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 15, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 14, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 13, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 12, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 9, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 8, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 7, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 6, 2026
11.33
11.33
11.33
11.33
11.33
200
Oct 5, 2026
11.30
11.30
11.30
11.30
11.30
-
Oct 2, 2026
11.30
11.30
11.30
11.30
11.30
-
Oct 1, 2026
11.30
11.30
11.30
11.30
11.30
-
Sep 30, 2026
11.30
11.30
11.30
11.30
11.30
400
Sep 29, 2026
11.57
11.57
11.57
11.57
11.57
-
Sep 28, 2026
11.57
11.57
11.57
11.57
11.57
-
Sep 25, 2026
11.57
11.57
11.57
11.57
11.57
1,300
Sep 24, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 23, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 22, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 21, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 18, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 17, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 16, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 15, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 14, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 11, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 10, 2026
12.05
12.05
12.05
12.05
12.05
-
Sep 9, 2026
12.05
12.05
12.05
12.05
12.05
300
Sep 8, 2026
12.80
12.80
12.80
12.80
12.80
-
Sep 4, 2026
12.80
12.80
12.80
12.80
12.80
800
Sep 3, 2026
12.49
12.49
12.49
12.49
12.49
200
Sep 2, 2026
11.80
11.80
11.80
11.80
11.80
-
Sep 1, 2026
12.00
12.00
11.80
11.80
11.80
3,100
Aug 31, 2026
12.20
12.20
12.20
12.20
12.20
-
Aug 28, 2026
12.20
12.20
12.20
12.20
12.20
200
Aug 27, 2026
12.15
12.50
12.15
12.50
12.50
600
Aug 26, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 25, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 24, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 21, 2026
11.98
12.00
11.98
12.00
12.00
1,600
Aug 20, 2026
11.67
11.67
11.67
11.67
11.67
-
Aug 19, 2026
11.67
11.67
11.67
11.67
11.67
200
Aug 18, 2026
11.70
11.70
10.90
10.90
10.90
200
Aug 17, 2026
11.50
11.50
11.50
11.50
11.50
-
Aug 14, 2026
11.50
11.50
11.50
11.50
11.50
21,300
Aug 13, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 12, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 11, 2026
12.00
12.00
12.00
12.00
12.00
1,500
Aug 10, 2026
11.81
11.81
11.66
11.66
11.66
800
Aug 7, 2026
11.35
11.35
11.35
11.35
11.35
600
Aug 6, 2026
11.29
11.83
11.29
11.83
11.83
1,400
Aug 5, 2026
10.50
11.25
10.50
11.20
11.20
3,500
Aug 4, 2026
9.29
9.31
9.29
9.31
9.31
400
Aug 3, 2026
8.55
8.55
8.55
8.55
8.55
-
Jul 31, 2026
8.55
8.55
8.55
8.55
8.55
-
Jul 30, 2026
8.55
8.55
8.55
8.55
8.55
-
Jul 29, 2026
8.31
8.55
8.31
8.55
8.55
3,400
Jul 28, 2026
7.79
7.79
7.79
7.79
7.79
-
Jul 27, 2026
7.79
7.79
7.79
7.79
7.79
-
Jul 24, 2026
7.79
7.79
7.79
7.79
7.79
-
Jul 23, 2026
7.79
7.79
7.79
7.79
7.79
-
Jul 22, 2026
7.79
7.79
7.79
7.79
7.79
900
Jul 21, 2026
7.74
7.84
7.74
7.84
7.84
800
Jul 20, 2026
7.89
7.89
7.89
7.89
7.89
200
Jul 17, 2026
7.86
7.86
7.86
7.86
7.86
-
Jul 16, 2026
7.86
7.86
7.86
7.86
7.86
800
Jul 15, 2026
7.34
7.34
7.34
7.34
7.34
-
Jul 14, 2026
7.97
7.97
7.34
7.34
7.34
600
Jul 13, 2026
7.89
7.89
7.89
7.89
7.89
-
Jul 10, 2026
7.89
7.89
7.89
7.89
7.89
-
Jul 9, 2026
7.89
7.89
7.89
7.89
7.89
-
Jul 8, 2026
7.89
7.89
7.89
7.89
7.89
-
Jul 7, 2026
7.89
7.89
7.89
7.89
7.89
100
Jul 6, 2026
7.80
7.80
7.80
7.80
7.80
200
Jul 2, 2026
7.25
7.25
7.25
7.25
7.25
-
Jul 1, 2026
7.25
7.25
7.25
7.25
7.25
-
Jun 30, 2026
7.25
7.25
7.25
7.25
7.25
-
Jun 29, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
7.25
7.25
7.25
7.25
7.25
100
Jun 26, 2026
7.75
7.75
7.75
7.75
7.60
500
Jun 25, 2026
7.44
7.44
7.44
7.44
7.29
600
Jun 24, 2026
7.08
7.08
7.08
7.08
6.94
-
Jun 23, 2026
7.33
7.33
7.08
7.08
6.94
4,800
Jun 22, 2026
7.15
7.15
7.15
7.15
7.01
-
Jun 18, 2026
7.15
7.15
7.15
7.15
7.01
-
Jun 17, 2026
7.15
7.15
7.15
7.15
7.01
-
Jun 16, 2026
7.15
7.15
7.15
7.15
7.01
-
Jun 15, 2026
7.15
7.15
7.15
7.15
7.01
-
Jun 12, 2026
7.15
7.15
7.15
7.15
7.01
500
Jun 11, 2026
7.50
7.50
7.50
7.50
7.35
-
Jun 10, 2026
7.50
7.50
7.50
7.50
7.35
7,500
Jun 9, 2026
7.79
7.79
7.79
7.79
7.63
1,300
Jun 8, 2026
7.98
7.98
7.98
7.98
7.82
-
Jun 5, 2026
7.98
7.98
7.98
7.98
7.82
-
Jun 4, 2026
7.98
7.98
7.98
7.98
7.82
-
Jun 3, 2026
7.98
7.98
7.98
7.98
7.82
-
Jun 2, 2026
7.98
7.98
7.98
7.98
7.82
100
Jun 1, 2026
8.67
8.67
8.67
8.67
8.50
-
May 29, 2026
8.17
8.67
8.17
8.67
8.50
700
May 28, 2026
7.95
7.95
7.95
7.95
7.79
-
May 27, 2026
7.95
7.95
7.95
7.95
7.79
-
May 26, 2026
7.95
7.95
7.95
7.95
7.79
-
May 22, 2026
7.95
7.95
7.95
7.95
7.79
-
May 21, 2026
7.41
7.95
7.41
7.95
7.79
500
May 20, 2026
7.75
7.75
7.75
7.75
7.60
500
May 19, 2026
7.30
7.30
7.30
7.30
7.15
100
May 18, 2026
7.64
7.64
7.64
7.64
7.49
-
May 15, 2026
7.64
7.64
7.64
7.64
7.49
600
May 14, 2026
7.48
7.48
7.48
7.48
7.33
-
May 13, 2026
7.10
7.48
7.10
7.48
7.33
900
May 12, 2026
6.70
6.70
6.70
6.70
6.57
-
May 11, 2026
6.70
6.70
6.70
6.70
6.57
-
May 8, 2026
6.70
6.70
6.70
6.70
6.57
-
May 7, 2026
6.70
6.70
6.70
6.70
6.57
1,000
May 6, 2026
6.64
6.64
6.64
6.64
6.51
-
May 5, 2026
6.96
6.96
6.64
6.64
6.51
500
May 4, 2026
6.78
6.78
6.78
6.78
6.64
-
May 1, 2026
6.78
6.78
6.78
6.78
6.64
-
Apr 30, 2026
6.78
6.78
6.78
6.78
6.64
-
Apr 29, 2026
6.78
6.78
6.78
6.78
6.64
-
Apr 28, 2026
6.78
6.78
6.78
6.78
6.64
300
Apr 27, 2026
6.71
6.71
6.71
6.71
6.58
-
Apr 24, 2026
6.71
6.71
6.71
6.71
6.58
-
Apr 23, 2026
6.71
6.71
6.71
6.71
6.58
-
Apr 22, 2026
6.71
6.71
6.71
6.71
6.58
-
Apr 21, 2026
6.71
6.71
6.71
6.71
6.58
1,000
Apr 20, 2026
7.25
7.25
7.25
7.25
7.11
-
Apr 17, 2026
7.25
7.25
7.25
7.25
7.11
1,000
Apr 16, 2026
7.43
7.43
7.43
7.43
7.28
600
Apr 15, 2026
7.35
7.35
7.35
7.35
7.20
-
Apr 14, 2026
7.35
7.35
7.35
7.35
7.20
1,100
Apr 13, 2026
7.41
7.47
7.41
7.47
7.32
600
Apr 10, 2026
7.45
7.45
7.45
7.45
7.30
500
Apr 9, 2026
7.00
7.00
7.00
7.00
6.86
-
Apr 8, 2026
7.00
7.00
7.00
7.00
6.86
-
Apr 7, 2026
7.00
7.00
7.00
7.00
6.86
-
Apr 6, 2026
7.00
7.00
7.00
7.00
6.86
-
Apr 2, 2026
7.00
7.00
7.00
7.00
6.86
-
Apr 1, 2026
7.00
7.00
7.00
7.00
6.86
-
Mar 31, 2026
6.97
7.00
6.97
7.00
6.86
4,900
Mar 30, 2026
7.09
7.46
7.09
7.46
7.31
600
Mar 27, 2026
7.00
7.00
7.00
7.00
6.86
-
Mar 26, 2026
7.00
7.00
7.00
7.00
6.86
-
Mar 25, 2026
7.00
7.00
7.00
7.00
6.86
-
Mar 24, 2026
7.00
7.00
7.00
7.00
6.86
2,200
Mar 23, 2026
7.21
7.29
6.79
6.79
6.65
2,100
Mar 20, 2026
7.05
7.05
7.05
7.05
6.91
100
Mar 19, 2026
6.92
6.92
6.92
6.92
6.78
-
Mar 18, 2026
6.92
6.92
6.92
6.92
6.78
300
Mar 17, 2026
6.91
6.97
6.91
6.97
6.83
900
Mar 16, 2026
6.91
7.17
6.91
7.00
6.86
1,500
Mar 13, 2026
6.89
6.89
6.89
6.89
6.75
-
Mar 12, 2026
6.89
6.89
6.89
6.89
6.75
-
Mar 11, 2026
6.89
6.89
6.89
6.89
6.75
-
Mar 10, 2026
6.89
6.89
6.89
6.89
6.75
-
Mar 9, 2026
6.89
6.89
6.89
6.89
6.75
-
Mar 6, 2026
6.89
6.89
6.89
6.89
6.75
-
Mar 5, 2026
6.89
6.89
6.89
6.89
6.75
200
Mar 4, 2026
7.50
7.50
7.50
7.50
7.35
-
Mar 3, 2026
7.50
7.50
7.50
7.50
7.35
-
Mar 2, 2026
7.50
7.50
7.50
7.50
7.35
500
Feb 27, 2026
7.89
7.89
7.89
7.89
7.73
400
Feb 26, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 25, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 24, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 23, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 20, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 19, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 18, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 17, 2026
7.55
7.55
7.55
7.55
7.40
-
Feb 13, 2026
7.88
7.88
7.55
7.55
7.40
1,900
Feb 12, 2026
6.70
7.26
6.70
7.25
7.11
1,200
Feb 11, 2026
7.54
7.54
7.54
7.54
7.39
-
Feb 10, 2026
7.54
7.54
7.54
7.54
7.39
22,700
Feb 9, 2026
7.46
7.46
7.46
7.46
7.31
3,800
Feb 6, 2026
7.03
7.03
7.03
7.03
6.89
-
Feb 5, 2026
7.03
7.03
7.03
7.03
6.89
500
Feb 4, 2026
6.73
6.73
6.73
6.73
6.60
900
Feb 3, 2026
6.60
6.60
6.60
6.60
6.47
-
Feb 2, 2026
6.80
6.80
6.60
6.60
6.47
3,600
Jan 30, 2026
7.10
7.10
7.10
7.10
6.96
-
Jan 29, 2026
7.10
7.10
7.10
7.10
6.96
300
Jan 28, 2026
7.52
7.52
7.52
7.52
7.37
200
Jan 27, 2026
7.51
7.51
7.51
7.51
7.36
1,500
Jan 26, 2026
7.83
7.83
7.83
7.83
7.67
-
Jan 23, 2026
7.83
7.83
7.83
7.83
7.67
-
Jan 22, 2026
7.83
7.83
7.83
7.83
7.67
-
Jan 21, 2026
7.83
7.83
7.83
7.83
7.67
-
Jan 20, 2026
7.83
7.83
7.83
7.83
7.67
500
Jan 16, 2026
8.30
8.30
8.30
8.30
8.13
-
Jan 15, 2026
8.30
8.30
8.30
8.30
8.13
-
Jan 14, 2026
8.00
8.30
8.00
8.30
8.13
900
Jan 13, 2026
8.20
8.20
7.87
7.87
7.71
700
Jan 12, 2026
7.75
8.13
7.75
8.13
7.97
600
Jan 9, 2026
7.85
7.85
7.76
7.76
7.60
400
Jan 8, 2026
7.41
7.41
7.41
7.41
7.26
-
Jan 7, 2026
7.41
7.41
7.41
7.41
7.26
-
Jan 6, 2026
7.41
7.41
7.41
7.41
7.26
-
Jan 5, 2026
7.41
7.41
7.41
7.41
7.26
-
Jan 2, 2026
7.41
7.41
7.41
7.41
7.26
-
Dec 31, 2025
7.41
7.41
7.41
7.41
7.26
-
Dec 30, 2025
7.14
7.41
7.14
7.41
7.26
500
Dec 29, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
7.16
7.36
7.16
7.36
7.21
1,100
Dec 26, 2025
7.47
7.47
7.47
7.47
7.16
-
Dec 24, 2025
7.47
7.47
7.47
7.47
7.16
-
Dec 23, 2025
7.47
7.47
7.47
7.47
7.16
1,000
Dec 22, 2025
7.59
7.68
7.44
7.47
7.16
1,000
Dec 19, 2025
7.44
7.44
7.44
7.44
7.14
-
Dec 18, 2025
7.44
7.44
7.44
7.44
7.14
600
Dec 17, 2025
7.55
7.55
7.55
7.55
7.24
2,400
Dec 16, 2025
7.70
7.70
7.70
7.70
7.38
-
Dec 15, 2025
7.70
7.70
7.70
7.70
7.38
300
Dec 12, 2025
7.55
7.55
7.55
7.55
7.24
200
Dec 11, 2025
7.07
7.07
7.07
7.07
6.78
-
Dec 10, 2025
7.07
7.07
7.07
7.07
6.78
200
Dec 9, 2025
7.20
7.20
7.20
7.20
6.90
200
Dec 8, 2025
7.21
7.21
7.21
7.21
6.91
-
Dec 5, 2025
7.21
7.21
7.21
7.21
6.91
100
Dec 4, 2025
7.23
7.23
7.23
7.23
6.93
200
Dec 3, 2025
7.33
7.33
7.28
7.28
6.98
1,000
Dec 2, 2025
6.87
6.87
6.80
6.80
6.52
1,200
Dec 1, 2025
7.16
7.16
7.16
7.16
6.87
600
Nov 28, 2025
6.87
6.87
6.87
6.87
6.59
500
Nov 26, 2025
6.64
6.64
6.64
6.64
6.37
-
Nov 25, 2025
6.64
6.64
6.64
6.64
6.37
-
Nov 24, 2025
6.64
6.64
6.64
6.64
6.37
200
Nov 21, 2025
7.28
7.28
7.28
7.28
6.98
200
Nov 20, 2025
6.99
6.99
6.99
6.99
6.70
100
Nov 19, 2025
7.00
7.00
7.00
7.00
6.71
2,100
Nov 18, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 17, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 14, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 13, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 12, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 11, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 10, 2025
7.28
7.28
7.28
7.28
6.98
100
Nov 7, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 6, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 5, 2025
7.28
7.28
7.28
7.28
6.98
-
Nov 4, 2025
7.07
7.29
7.07
7.28
6.98
400
Nov 3, 2025
7.31
7.31
7.31
7.31
7.01
-
Oct 31, 2025
7.25
7.31
7.25
7.31
7.01
1,100
