kabutan

Yamaha Motor Co., Ltd.(7272) Historical

7272
TSE Prime
Yamaha Motor Co., Ltd.
1,132.0
JPY
-2.5
(-0.22%)
Dec 5, 1:33 pm JST
7.30
USD
Dec 4, 11:33 pm EST
Result
ー
PTS
outside of trading hours
1,131.9
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 26, 2024
1,436.0 JPY
52 Week Low Apr 7, 2025
962.8 JPY
Yearly High Jan 6, 2025
1,383.5 JPY
Yearly Low Apr 7, 2025
962.8 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,134 1,138 1,126 1,132 -3 -0.22% 4,764,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,103.0 1,134.5 1,103.0 1,134.5 +33.0 +3.00% 7,235,100
Dec 3, 2025 1,113.0 1,116.5 1,101.0 1,101.5 -7.5 -0.68% 5,761,800
Dec 2, 2025 1,125.5 1,130.5 1,109.0 1,109.0 -13.0 -1.16% 5,798,700
Dec 1, 2025 1,135.0 1,139.0 1,120.5 1,122.0 -9.5 -0.84% 4,969,300
Nov 28, 2025 1,124.0 1,133.5 1,122.0 1,131.5 +12.0 +1.07% 5,636,400
Nov 27, 2025 1,116.0 1,123.5 1,114.0 1,119.5 +4.0 +0.36% 4,768,400
Nov 26, 2025 1,109.0 1,119.0 1,103.5 1,115.5 +10.5 +0.95% 6,012,700
Nov 25, 2025 1,115.0 1,118.0 1,096.5 1,105.0 -12.5 -1.12% 5,933,700
Nov 21, 2025 1,090.5 1,118.0 1,090.0 1,117.5 +25.0 +2.29% 8,951,900
Nov 20, 2025 1,103.0 1,111.5 1,091.5 1,092.5 +2.5 +0.23% 5,214,900
Nov 19, 2025 1,100.5 1,104.5 1,090.0 1,090.0 -7.0 -0.64% 5,796,100
Nov 18, 2025 1,115.0 1,119.5 1,097.0 1,097.0 -14.5 -1.30% 7,482,700
Nov 17, 2025 1,111.0 1,116.5 1,098.0 1,111.5 -4.0 -0.36% 6,125,400
Nov 14, 2025 1,096.0 1,115.5 1,090.0 1,115.5 +14.5 +1.32% 7,723,100
Nov 13, 2025 1,124.0 1,124.0 1,101.0 1,101.0 -23.0 -2.05% 9,059,400
Nov 12, 2025 1,109.0 1,128.0 1,108.0 1,124.0 +13.5 +1.22% 6,526,400
Nov 11, 2025 1,130.0 1,130.5 1,110.5 1,110.5 -19.5 -1.73% 7,145,600
Nov 10, 2025 1,140.0 1,141.5 1,120.0 1,130.0 -4.5 -0.40% 5,819,800
Nov 7, 2025 1,125.0 1,139.0 1,117.5 1,134.5 +13.0 +1.16% 7,165,700
Nov 6, 2025 1,129.5 1,133.5 1,110.5 1,121.5 +19.0 +1.72% 8,157,200