kabutan

YAMAHA CORPORATION(7951) Historical

7951
TSE Prime
YAMAHA CORPORATION
1,119.5
JPY
-17.5
(-1.54%)
Apr 30, 9:43 am JST
6.98
USD
Apr 29, 8:43 pm EDT
Result
PTS
outside of trading hours
1,119
Apr 30, 9:43 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 9, 2026
1,250.0 JPY
52 Week Low Aug 15, 2025
953.0 JPY
Yearly High Feb 9, 2026
1,250.0 JPY
Yearly Low Mar 9, 2026
1,067.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,113 1,137 1,095 1,119 +2 +0.18% 7,280,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 1,117.5 -7.57% 1,182.5 9,672,900 75,400 259,800 3.45
Apr 17, 2026 1,209.0 +0.71% 1,196.4 7,852,700 92,000 265,700 2.89
Apr 10, 2026 1,200.5 +3.85% 1,199.8 9,709,400 130,700 265,300 2.03
Apr 3, 2026 1,156.0 +1.54% 1,120.3 8,338,300 108,200 351,700 3.25
Mar 27, 2026 1,138.5 +2.80% 1,120.8 10,743,600 308,200 341,300 1.11
Mar 19, 2026 1,107.5 -0.18% 1,117.1 8,316,500 130,300 472,500 3.63
Mar 13, 2026 1,109.5 -1.68% 1,109.0 12,893,400 125,200 452,200 3.61
Mar 6, 2026 1,128.5 -6.81% 1,143.1 10,578,700 125,300 410,300 3.27
Feb 27, 2026 1,211.0 +1.30% 1,191.6 12,731,200 126,200 330,000 2.61
Feb 20, 2026 1,195.5 +0.42% 1,199.3 7,802,700 130,400 600,200 4.60
Feb 13, 2026 1,190.5 -0.21% 1,216.7 13,446,600 295,100 629,400 2.13
Feb 6, 2026 1,193.0 +6.66% 1,171.7 12,877,200 376,700 589,100 1.56
Jan 30, 2026 1,118.5 -3.62% 1,111.5 9,274,800 182,700 802,500 4.39
Jan 23, 2026 1,160.5 -1.28% 1,156.2 7,017,000 189,600 642,900 3.39
Jan 16, 2026 1,175.5 +4.63% 1,160.7 7,787,200 194,200 662,200 3.41
Jan 9, 2026 1,123.5 +2.84% 1,111.8 8,769,500 245,600 672,100 2.74
Dec 30, 2025 1,092.5 +0.64% 1,093.5 2,000,000 ー ー ー
Dec 26, 2025 1,085.5 -0.05% 1,092.5 4,515,100 141,700 442,500 3.12
Dec 19, 2025 1,086.0 -0.14% 1,087.4 6,733,800 144,200 479,400 3.32
Dec 12, 2025 1,087.5 +1.97% 1,080.7 7,464,900 139,800 441,000 3.15