kabutan

Yamaha Motor Co., Ltd.(7272) Historical

7272
TSE Prime
Yamaha Motor Co., Ltd.
1,093.5
JPY
+14.5
(+1.34%)
Apr 28, 3:30 pm JST
6.86
USD
Apr 28, 2:30 am EDT
Result
ー
PTS
outside of trading hours
1,090.5
Apr 28, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2026
1,288.0 JPY
52 Week Low Aug 5, 2025
1,022.0 JPY
Yearly High Jan 15, 2026
1,288.0 JPY
Yearly Low Feb 4, 2026
1,033.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,098 1,099 1,088 1,093 +14 +1.34% 4,700,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,088.0 1,094.0 1,079.0 1,079.0 -12.0 -1.10% 5,556,300
Apr 24, 2026 1,105.0 1,107.0 1,085.0 1,091.0 -10.0 -0.91% 5,626,000
Apr 23, 2026 1,126.0 1,133.0 1,101.0 1,101.0 -32.0 -2.82% 5,619,100
Apr 22, 2026 1,143.0 1,146.5 1,125.0 1,133.0 -7.5 -0.66% 4,273,100
Apr 21, 2026 1,159.0 1,159.0 1,139.0 1,140.5 -17.0 -1.47% 4,332,000
Apr 20, 2026 1,159.5 1,164.5 1,147.0 1,157.5 +16.0 +1.40% 4,606,700
Apr 17, 2026 1,141.0 1,144.0 1,133.0 1,141.5 +13.5 +1.20% 5,382,300
Apr 16, 2026 1,149.0 1,153.5 1,122.0 1,128.0 -42.0 -3.59% 12,809,700
Apr 15, 2026 1,170.0 1,178.0 1,166.5 1,170.0 -2.5 -0.21% 4,420,400
Apr 14, 2026 1,180.0 1,186.5 1,169.0 1,172.5 -7.5 -0.64% 3,589,900
Apr 13, 2026 1,173.0 1,184.0 1,170.5 1,180.0 -1.5 -0.13% 3,543,600
Apr 10, 2026 1,193.5 1,204.5 1,180.0 1,181.5 -19.0 -1.58% 5,264,600
Apr 9, 2026 1,205.5 1,212.0 1,197.0 1,200.5 -5.0 -0.41% 4,554,800
Apr 8, 2026 1,214.0 1,214.0 1,198.0 1,205.5 +15.5 +1.30% 6,566,700
Apr 7, 2026 1,200.0 1,206.5 1,181.0 1,190.0 -9.5 -0.79% 4,178,800
Apr 6, 2026 1,195.0 1,209.5 1,190.0 1,199.5 +15.5 +1.31% 4,458,300
Apr 3, 2026 1,157.5 1,184.5 1,157.0 1,184.0 +26.0 +2.25% 4,897,000
Apr 2, 2026 1,166.0 1,173.5 1,150.5 1,158.0 +6.5 +0.56% 5,101,500
Apr 1, 2026 1,143.0 1,155.0 1,133.5 1,151.5 +26.0 +2.31% 5,876,800
Mar 31, 2026 1,120.0 1,138.5 1,117.0 1,125.5 +7.0 +0.63% 6,885,400