Yamaha Motor Co. Ltd (OP: YAMHF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		18.65	18.65	18.65	0	-0.23(-1.22%)
Aug 28, 2014	18.90	18.90	18.88	18.88	139,076	+0.23(+1.23%)
Aug 27, 2014	18.95	18.95	18.65	18.65	1,887	+0.05(+0.27%)
Aug 26, 2014		18.70	18.60	18.60	4,115	-0.10(-0.53%)
Aug 25, 2014	18.98	18.98	18.70	18.70	6,123	+0.43(+2.35%)
Aug 22, 2014	18.20	18.27	18.16	18.27	12,634	-0.13(-0.71%)
Aug 21, 2014		18.39	18.39	18.40	1,011	+0.01(+0.05%)
Aug 20, 2014	18.59	18.59	18.39	18.39	1,536	-0.55(-2.90%)
Aug 19, 2014	18.95	18.95	18.94	18.94	207,127	+0.19(+1.01%)
Aug 18, 2014	18.75	18.75	18.65	18.75	1,180	+0.06(+0.32%)
Aug 15, 2014	18.69	18.69	18.69	18.69	508	-0.18(-0.95%)
Aug 14, 2014	18.87	19.14	18.87	18.87	1,681	+0.09(+0.48%)
Aug 13, 2014		18.50	18.78	18.78	7,367	+0.28(+1.51%)
Aug 12, 2014	18.74	18.74	18.50	18.50	2,144	+0.10(+0.54%)
Aug 11, 2014	18.40	18.40	18.40	18.40	342	+0.01(+0.05%)
Aug 08, 2014	18.65	18.65	18.39	18.39	2,595	-0.01(-0.05%)
Aug 07, 2014	18.72	18.72	18.39	18.40	10,672	-0.23(-1.23%)
Aug 06, 2014	18.63	18.63	18.63	18.63	67,454	+0.39(+2.14%)
Aug 05, 2014	17.48	18.24	17.23	18.24	1,941	+1.61(+9.68%)
Aug 04, 2014	16.91	16.91	16.63	16.63	723	+0.05(+0.30%)
Aug 01, 2014	16.58	16.58	16.58	16.58	900	-0.32(-1.89%)
Jul 31, 2014	16.93	16.93	16.60	16.90	2,876	+0.13(+0.78%)
Jul 30, 2014	16.77	16.77	16.77	16.77	483	-0.57(-3.29%)
Jul 29, 2014	17.07	17.34	17.07	17.34	1,119	-0.16(-0.91%)
Jul 28, 2014	17.50	17.50	17.50	17.50	436	-0.06(-0.34%)
Jul 25, 2014	17.27	17.56	17.27	17.56	2,312	+0.46(+2.69%)
Jul 24, 2014	17.36	17.36	17.10	17.10	1,047	-0.33(-1.89%)
Jul 23, 2014	17.43	17.43	17.15	17.43	1,216	-0.08(-0.46%)
Jul 22, 2014	17.51	17.51	17.51	17.51	458	+0.15(+0.86%)
Jul 21, 2014	17.26	17.36	17.26	17.36	1,182	-0.17(-0.97%)
Jul 17, 2014		17.53	17.53	17.53	228	+0.16(+0.92%)
Jul 16, 2014	17.64	17.64	17.37	17.37	712	+0.15(+0.87%)
Jul 15, 2014	17.22	17.22	17.22	17.22	286	-0.48(-2.71%)
Jul 14, 2014	17.69	17.70	17.69	17.70	1,254	+0.00(+0.00%)
Jul 11, 2014	17.71	17.71	17.60	17.70	724	-0.14(-0.78%)
Jul 10, 2014	17.28	17.84	17.28	17.84	7,489	+0.02(+0.11%)
Jul 09, 2014	17.82	17.82	17.82	17.82	757	-0.21(-1.16%)
Jul 07, 2014		18.03	18.03	18.03	159	+0.78(+4.52%)
Jul 03, 2014		17.25	17.25	17.25	0	-0.28(-1.60%)
Jul 02, 2014	17.67	17.67	17.53	17.53	641	+0.05(+0.29%)
Jul 01, 2014	17.48	17.48	17.48	17.48	484	+0.42(+2.46%)
Jun 30, 2014	17.06	17.06	17.06	17.06	520	+0.46(+2.77%)
Jun 27, 2014	16.60	16.60	16.60	16.60	562	+0.02(+0.12%)
Jun 26, 2014	16.84	16.84	16.58	16.58	2,785	-0.12(-0.72%)
Jun 25, 2014	16.96	16.96	16.70	16.70	660	-0.05(-0.30%)
Jun 24, 2014	16.75	16.75	16.75	16.75	490	-0.39(-2.28%)
Jun 23, 2014	17.14	17.14	17.14	17.14	537	+0.17(+1.00%)
Jun 20, 2014	16.97	16.97	16.97	16.97	504	-0.41(-2.36%)
Jun 19, 2014	17.20	17.38	17.20	17.38	773	+0.69(+4.13%)
Jun 18, 2014	16.74	16.74	16.68	16.69	1,408	+0.06(+0.36%)
Jun 17, 2014	16.63	16.63	16.63	16.63	1,357	-0.11(-0.66%)
Jun 16, 2014	16.74	16.74	16.50	16.74	1,830	+0.16(+0.97%)
Jun 13, 2014	16.74	16.74	16.58	16.58	751	-0.03(-0.18%)
Jun 12, 2014	16.74	16.74	16.61	16.61	2,393	-0.13(-0.78%)
Jun 11, 2014	16.74	16.74	16.74	16.74	1,094	+0.00(+0.00%)
Jun 10, 2014	16.74	16.74	16.74	16.74	856	+0.41(+2.51%)
Jun 06, 2014	16.31	16.59	16.31	16.33	2,809	+0.18(+1.11%)
Jun 05, 2014	16.21	16.33	16.14	16.15	1,255	-0.06(-0.37%)
Jun 04, 2014	16.03	16.21	16.03	16.21	2,357	+0.35(+2.21%)
Jun 03, 2014	15.86	15.86	15.86	15.86	2,450	-0.07(-0.44%)

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.