Yamaha Motor Co. Ltd (OP: YAMHF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	14.73	14.78	14.52	14.78	2,900	-0.84(-5.38%)
Jul 30, 2020	15.55	15.62	15.51	15.62	6,851	-0.13(-0.83%)
Jul 29, 2020	15.70	15.76	15.50	15.75	2,046	-0.03(-0.19%)
Jul 28, 2020	15.85	16.20	15.77	15.78	2,570	-0.06(-0.38%)
Jul 27, 2020	15.75	15.84	15.75	15.84	1,103	+0.05(+0.32%)
Jul 24, 2020	15.95	15.96	15.75	15.79	2,900	+0.19(+1.22%)
Jul 23, 2020	15.60	15.60	15.60	15.60	436	+0.01(+0.06%)
Jul 22, 2020	15.59	15.59	15.59	15.59	342	-0.19(-1.20%)
Jul 21, 2020	15.74	15.79	15.74	15.78	8,800	-0.17(-1.07%)
Jul 20, 2020	15.91	15.95	15.91	15.95	6,325	-0.05(-0.31%)
Jul 17, 2020	15.98	16.00	15.98	16.00	500	-0.44(-2.68%)
Jul 16, 2020	16.44	16.44	16.44	16.44	364	+0.44(+2.75%)
Jul 15, 2020	16.00	16.00	16.00	16.00	223	+0.20(+1.27%)
Jul 14, 2020	15.80	15.80	15.80	15.80	341	+0.45(+2.93%)
Jul 13, 2020		15.35	15.35	15.35	5	+0.00(+0.00%)
Jul 10, 2020	15.35	15.35	15.35	15.35	300	-0.12(-0.78%)
Jul 09, 2020	15.42	15.47	15.42	15.47	970	+0.04(+0.29%)
Jul 08, 2020	15.51	15.51	15.43	15.43	2,154	-0.31(-2.00%)
Jul 07, 2020	16.20	16.20	15.74	15.74	852	-0.26(-1.62%)
Jul 06, 2020	15.94	16.00	15.94	16.00	794	+0.20(+1.27%)
Jul 02, 2020	15.56	15.80	15.56	15.80	2,200	+0.24(+1.54%)
Jul 01, 2020	15.56	15.56	15.56	15.56	100	-0.01(-0.10%)
Jun 30, 2020		15.57	15.57	15.57	70	+0.00(+0.00%)
Jun 29, 2020	15.73	15.75	15.54	15.57	1,332	-0.19(-1.17%)
Jun 26, 2020	15.76	15.76	15.76	15.76	800	-0.04(-0.22%)
Jun 25, 2020	15.79	15.79	15.79	15.79	299	+0.34(+2.20%)
Jun 24, 2020	16.28	16.28	15.46	15.46	1,052	-0.16(-1.06%)
Jun 23, 2020	16.00	16.00	15.62	15.62	23,163	+0.22(+1.43%)
Jun 22, 2020	16.08	16.08	15.30	15.40	8,130	-0.18(-1.16%)
Jun 19, 2020	15.58	15.58	15.58	15.58	25,500	+0.16(+1.04%)
Jun 18, 2020	16.00	16.00	15.42	15.42	1,856	-0.79(-4.87%)
Jun 17, 2020	16.20	16.21	16.20	16.21	1,459	+0.19(+1.19%)
Jun 16, 2020	15.75	16.18	15.75	16.02	4,557	+1.12(+7.52%)
Jun 15, 2020	14.90	14.90	14.90	14.90	249	-0.35(-2.30%)
Jun 12, 2020	16.06	16.06	15.25	15.25	8,900	-0.33(-2.12%)
Jun 11, 2020	15.43	15.58	15.27	15.58	1,044	-0.82(-5.00%)
Jun 10, 2020	17.17	17.17	16.40	16.40	1,123	-0.14(-0.85%)
Jun 09, 2020	15.97	16.54	15.97	16.54	3,692	-0.46(-2.71%)
Jun 08, 2020	17.17	17.17	16.51	17.00	13,996	+0.79(+4.88%)
Jun 05, 2020	15.96	16.21	15.16	16.21	700	+0.81(+5.26%)
Jun 04, 2020	15.40	15.40	15.40	15.40	25,086	+0.13(+0.88%)
Jun 03, 2020	14.73	15.27	14.73	15.27	1,794	+0.38(+2.52%)
Jun 02, 2020	14.94	14.94	14.89	14.89	449	+0.42(+2.90%)
Jun 01, 2020	14.34	14.68	14.26	14.47	10,856	+0.39(+2.80%)
May 29, 2020	14.19	14.19	13.77	14.08	18,900	-1.07(-7.09%)
May 28, 2020	15.53	15.53	15.00	15.15	4,279	+0.34(+2.30%)
May 27, 2020	14.60	14.81	14.60	14.81	367	+0.81(+5.79%)
May 26, 2020	14.00	14.00	14.00	14.00	828	+0.86(+6.54%)
May 22, 2020	13.28	13.28	13.14	13.14	2,000	+0.14(+1.08%)
May 21, 2020		13.00	13.00	13.00	1,808	+0.00(+0.00%)
May 20, 2020	13.00	13.00	13.00	13.00	230	-0.05(-0.38%)
May 19, 2020	12.68	13.05	12.68	13.05	525	-0.07(-0.53%)
May 18, 2020	13.12	13.12	13.12	13.12	642	+0.58(+4.66%)
May 15, 2020		12.54	12.54	12.54	54	+0.00(+0.00%)
May 14, 2020	12.96	12.96	12.54	12.54	389	-0.41(-3.16%)
May 13, 2020	13.25	13.25	12.95	12.95	720	-0.30(-2.30%)
May 12, 2020	13.25	13.25	13.25	13.25	6,346	+0.12(+0.91%)
May 11, 2020	13.13	13.13	13.13	13.13	349	+0.21(+1.63%)
May 08, 2020	12.76	12.92	12.76	12.92	900	+0.40(+3.19%)
May 07, 2020	12.52	12.52	12.52	12.52	3,340	+0.14(+1.13%)
May 06, 2020		12.38	12.38	12.38	78	+0.00(+0.00%)
May 05, 2020		12.38	12.38	12.38	3	+0.00(+0.00%)
May 04, 2020		12.38	12.38	12.38	5	+0.00(+0.00%)

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.