Yamaha Motor Co. Ltd (OP: YAMHF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.63	15.91	15.63	15.63	1,566	-0.35(-2.19%)
May 29, 2014	15.96	15.98	15.96	15.98	482	+0.17(+1.08%)
May 28, 2014	15.83	15.83	15.81	15.81	625	+0.04(+0.25%)
May 27, 2014	15.77	15.77	15.77	15.77	753	+0.50(+3.27%)
May 23, 2014		15.27	15.27	15.27	0	-0.09(-0.59%)
May 22, 2014	15.36	15.36	15.36	15.36	308	+0.35(+2.33%)
May 21, 2014	15.06	15.23	15.01	15.01	5,661	+0.04(+0.27%)
May 20, 2014	15.26	15.26	14.97	14.97	4,532	-0.57(-3.67%)
May 19, 2014	15.54	15.54	15.54	15.54	430	-0.59(-3.66%)
May 16, 2014	15.78	16.13	15.78	16.13	1,740	-0.15(-0.92%)
May 15, 2014	16.28	16.28	16.23	16.28	2,194	+0.14(+0.87%)
May 14, 2014	16.36	16.36	16.14	16.14	3,277	+0.40(+2.54%)
May 13, 2014	15.76	15.76	15.47	15.74	4,430	+0.53(+3.48%)
May 12, 2014	15.21	15.21	15.21	15.21	311	-0.34(-2.19%)
May 09, 2014	15.84	15.84	15.55	15.55	6,104	-0.20(-1.27%)
May 08, 2014	15.50	15.76	15.50	15.75	25,638	-0.01(-0.06%)
May 07, 2014	15.76	15.76	15.76	15.76	45,085	-0.30(-1.87%)
May 06, 2014	16.06	16.06	16.06	16.06	281	+0.28(+1.77%)
May 05, 2014	16.19	16.19	15.78	15.78	3,163	-0.19(-1.19%)
May 02, 2014	16.26	16.26	15.96	15.97	140,095	+0.45(+2.90%)
Apr 30, 2014	15.52	15.52	15.52	15.52	195	-0.28(-1.77%)
Apr 29, 2014	15.80	16.06	15.80	15.80	761	+0.04(+0.25%)
Apr 28, 2014	15.76	15.76	15.76	15.76	284	-0.41(-2.54%)
Apr 25, 2014	16.20	16.20	16.17	16.17	1,893	+0.21(+1.32%)
Apr 24, 2014	15.96	15.96	15.96	15.96	10,719	+0.30(+1.92%)
Apr 23, 2014	16.10	16.10	15.66	15.66	1,927	-0.34(-2.12%)
Apr 22, 2014	15.98	16.00	15.80	16.00	11,882	-0.23(-1.42%)
Apr 21, 2014	16.23	16.23	16.23	16.23	657	+0.07(+0.43%)
Apr 17, 2014		16.16	16.16	16.16	0	-0.10(-0.62%)
Apr 16, 2014	16.26	16.26	15.89	16.26	175,164	+0.38(+2.39%)
Apr 15, 2014	15.94	15.94	15.88	15.88	4,942	-0.10(-0.63%)
Apr 14, 2014	15.67	15.98	15.67	15.98	1,133	+0.34(+2.17%)
Apr 11, 2014	15.93	15.93	15.64	15.64	0	-0.08(-0.51%)
Apr 10, 2014	15.83	15.83	15.72	15.72	796	+0.02(+0.13%)
Apr 09, 2014	15.70	15.70	15.70	15.70	610	+0.04(+0.26%)
Apr 08, 2014	15.66	15.66	15.66	15.66	1,258	-0.39(-2.43%)
Apr 04, 2014		16.05	16.05	16.05	309	+0.04(+0.25%)
Apr 03, 2014	16.01	16.01	16.01	16.01	2,846	+0.24(+1.52%)
Apr 02, 2014	15.71	15.77	15.51	15.77	2,410	+0.06(+0.38%)
Apr 01, 2014	15.73	15.73	15.71	15.71	3,795	-0.36(-2.24%)
Mar 31, 2014	16.08	16.08	15.84	16.07	1,046	+0.36(+2.29%)
Mar 28, 2014	15.71	15.71	15.71	15.71	0	+0.07(+0.45%)
Mar 27, 2014	15.64	15.64	15.64	15.64	3,038	-0.10(-0.64%)
Mar 26, 2014	15.76	15.76	15.74	15.74	1,032	+0.36(+2.34%)
Mar 25, 2014	15.38	15.38	15.38	15.38	963	+0.08(+0.52%)
Mar 24, 2014	15.37	15.37	15.27	15.30	2,970	+0.42(+2.82%)
Mar 21, 2014	15.18	15.18	14.88	14.88	1,903	-0.17(-1.13%)
Mar 20, 2014	15.00	15.05	15.00	15.05	184,466	-0.09(-0.59%)
Mar 19, 2014	15.05	15.14	15.00	15.14	274,225	+0.20(+1.34%)
Mar 18, 2014	14.93	14.94	14.93	14.94	254,472	+0.33(+2.26%)
Mar 17, 2014	14.61	14.61	14.61	14.61	2,187	-0.55(-3.63%)
Mar 12, 2014		15.16	15.16	15.16	0	-0.02(-0.13%)
Mar 10, 2014		15.18	15.18	15.18	6	-0.09(-0.58%)
Mar 07, 2014	15.27	15.27	15.27	15.27	0	+0.37(+2.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.