Yamaha Corp (YHA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 3.63466915191 | 21.46 | 22.24 | 21.44 | 170 | 21.68776471 | DE |
| 4 | 1.52 | 7.33590733591 | 20.72 | 22.24 | 20.68 | 305 | 21.69555107 | DE |
| 12 | 2.35 | 11.8149824032 | 19.89 | 22.24 | 19.22 | 301 | 20.66937532 | DE |
| 26 | 1.48 | 7.12909441233 | 20.76 | 22.24 | 18.8 | 279 | 20.53548333 | DE |
| 52 | -6.22 | -21.8552354181 | 28.46 | 28.92 | 18.8 | 271 | 21.33670714 | DE |
| 156 | -6.22 | -21.8552354181 | 28.46 | 28.92 | 18.8 | 271 | 21.33670714 | DE |
| 260 | -6.22 | -21.8552354181 | 28.46 | 28.92 | 18.8 | 271 | 21.33670714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 21.92 | -0.1 | -0.45 | 21.82 | 21.92 | 21.82 | 227 |
| 1719347160 | 22.02 | 0.58 | 2.71 | 22.02 | 22.02 | 22.02 | 30 |
| 1719260760 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1719001560 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1718915160 | 21.44 | -0.24 | -1.11 | 21.46 | 21.54 | 21.44 | 253 |
| 1718828820 | 21.68 | -0.48 | -2.17 | 21.66 | 21.68 | 21.66 | 260 |
| 1718742360 | 22.16 | 0.28 | 1.28 | 22.16 | 22.16 | 22.04 | 418 |
| 1718656020 | 21.88 | -0.3 | -1.35 | 22.04 | 22.04 | 21.88 | 29 |
| 1718396820 | 22.18 | 0.4 | 1.84 | 21.98 | 22.18 | 21.98 | 300 |
| 1718310420 | 21.78 | 0.04 | 0.18 | 21.7 | 21.8 | 21.7 | 205 |
| 1718224020 | 21.74 | 0.38 | 1.78 | 21.72 | 21.84 | 21.48 | 746 |
| 1718137620 | 21.36 | -0.42 | -1.93 | 21.38 | 21.6 | 21.36 | 71 |
| 1718051220 | 21.78 | 0 | 0.00 | 21.72 | 21.78 | 21.399999 | 261 |
| 1717792020 | 21.78 | 0.12 | 0.55 | 21.76 | 21.96 | 21.74 | 65 |
| 1717705620 | 21.66 | -0.14 | -0.64 | 21.72 | 21.72 | 21.66 | 38 |
| 1717619220 | 21.8 | -0.26 | -1.18 | 21.72 | 21.8 | 21.5 | 728 |
| 1717532820 | 22.06 | 1.2 | 5.75 | 21.92 | 22.16 | 21.92 | 870 |
| 1717446420 | 20.86 | -0.2 | -0.95 | 20.96 | 21 | 20.68 | 757 |
| 1717187220 | 21.059999 | 0.06 | 0.29 | 21.26 | 21.26 | 21 | 174 |
| 1717100820 | 21 | 0.76 | 3.75 | 20.72 | 21 | 20.72 | 57 |
| 1717014420 | 20.239999 | 0.35 | 1.76 | 20.26 | 20.26 | 20.239999 | 175 |
| 1716928020 | 19.89 | 0.09 | 0.45 | 20.14 | 20.14 | 19.89 | 3 |
| 1716841560 | 19.8 | -0.16 | -0.80 | 19.78 | 19.8 | 19.75 | 232 |
| 1716582420 | 19.96 | -0.3 | -1.48 | 19.97 | 19.97 | 19.96 | 504 |
| 1716496020 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 0 |
| 1716409620 | 20.26 | -0.22 | -1.07 | 20.2 | 20.26 | 20.12 | 507 |
| 1716323160 | 20.48 | 0.02 | 0.10 | 20.28 | 20.48 | 20.28 | 639 |
| 1716236760 | 20.46 | 0.2 | 0.99 | 20.62 | 20.62 | 20.46 | 145 |
| 1715977620 | 20.26 | -0.24 | -1.17 | 20.28 | 20.28 | 20.26 | 360 |
| 1715891220 | 20.5 | -0.16 | -0.77 | 20.5 | 20.5 | 20.5 | 10 |
| 1715804820 | 20.66 | -0.62 | -2.91 | 20.76 | 20.86 | 20.66 | 21 |
| 1715718420 | 21.28 | 0.64 | 3.10 | 21.16 | 21.28 | 21.16 | 249 |
| 1715631960 | 20.64 | -0.64 | -3.01 | 20.5 | 20.68 | 20.5 | 209 |
| 1715372820 | 21.28 | -0.52 | -2.39 | 21.22 | 21.34 | 21.1 | 1192 |
| 1715286420 | 21.8 | 1.34 | 6.55 | 21.52 | 21.8 | 21.48 | 130 |
| 1715200020 | 20.46 | 0.56 | 2.81 | 20.46 | 20.46 | 20.46 | 170 |
| 1715113620 | 19.899999 | 0.07 | 0.35 | 20.079999 | 20.079999 | 19.899999 | 12 |
| 1715027160 | 19.829999 | 0 | 0.00 | 19.829999 | 19.829999 | 19.829999 | 0 |
| 1714767960 | 19.829999 | 0 | 0.00 | 19.829999 | 19.829999 | 19.829999 | 0 |
| 1714681560 | 19.829999 | 0.06 | 0.30 | 19.739999 | 19.829999 | 19.739999 | 27 |
| 1714508820 | 19.77 | 0.25 | 1.28 | 19.68 | 19.77 | 19.68 | 352 |
| 1714422420 | 19.52 | 0.3 | 1.56 | 19.52 | 19.52 | 19.52 | 6 |
| 1714163220 | 19.22 | -0.24 | -1.23 | 19.22 | 19.22 | 19.22 | 101 |
| 1714076820 | 19.46 | -0.33 | -1.67 | 19.5 | 19.5 | 19.25 | 335 |
| 1713990420 | 19.79 | 0.4 | 2.06 | 19.86 | 19.86 | 19.79 | 108 |
| 1713904020 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1713817620 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1713558420 | 19.39 | -0.16 | -0.82 | 19.3 | 19.39 | 19.3 | 328 |
| 1713472020 | 19.55 | -0.04 | -0.20 | 19.55 | 19.55 | 19.55 | 256 |
| 1713385620 | 19.59 | 0.21 | 1.08 | 19.59 | 19.59 | 19.59 | 50 |
| 1713299220 | 19.38 | 0.13 | 0.68 | 19.35 | 19.38 | 19.35 | 42 |
| 1713212820 | 19.25 | -0.54 | -2.73 | 19.399999 | 19.46 | 19.25 | 272 |
| 1712953620 | 19.79 | 0.46 | 2.38 | 19.739999 | 19.79 | 19.739999 | 250 |
| 1712867220 | 19.329999 | -0.35 | -1.78 | 19.329999 | 19.329999 | 19.329999 | 200 |
| 1712780760 | 19.68 | -0.11 | -0.56 | 19.66 | 19.68 | 19.6 | 166 |
| 1712694360 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 150 |
| 1712607960 | 19.79 | -0.31 | -1.54 | 19.88 | 20.1 | 19.69 | 2098 |
| 1712348820 | 20.1 | 0.4 | 2.03 | 19.8 | 20.12 | 19.8 | 540 |
| 1712262360 | 19.7 | -0.46 | -2.28 | 19.89 | 19.92 | 19.7 | 345 |
| 1712175960 | 20.16 | 0.19 | 0.95 | 20.079999 | 20.16 | 19.829999 | 82 |
| 1712089560 | 19.97 | -0.03 | -0.15 | 19.97 | 19.97 | 19.97 | 66 |
| 1711661220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1711574820 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
