Yamaha Corp (YHA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -11.8421052632 | 7.6 | 7.6 | 6.6 | 135 | 7.15222222 | DE |
| 4 | -1.115 | -14.267434421 | 7.815 | 8.015 | 6.6 | 487 | 7.75597495 | DE |
| 12 | -10.379999 | -60.772831427 | 17.079999 | 24 | 6.6 | 425 | 14.41968832 | DE |
| 26 | -13.039999 | -66.0587622117 | 19.739999 | 24 | 6.6 | 395 | 17.15750181 | DE |
| 52 | -18.28 | -73.1785428343 | 24.98 | 24.98 | 6.6 | 347 | 18.70434172 | DE |
| 156 | -21.76 | -76.458186929 | 28.46 | 28.92 | 6.6 | 320 | 19.22027069 | DE |
| 260 | -21.76 | -76.458186929 | 28.46 | 28.92 | 6.6 | 320 | 19.22027069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 6.6 | -0.54 | -7.50 | 7.26 | 7.26 | 6.6 | 3173 |
| 1730409960 | 7.135 | -0.47 | -6.12 | 7.3 | 7.3 | 7.135 | 260 |
| 1730323560 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730237160 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730150760 | 7.6 | 0.1 | 1.33 | 7.6 | 7.6 | 7.6 | 10 |
| 1729887960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729801560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729715160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 15 |
| 1729628760 | 7.5 | -0.2 | -2.60 | 7.51 | 7.51 | 7.5 | 520 |
| 1729542360 | 7.7 | 0.05 | 0.65 | 7.795 | 7.795 | 7.7 | 296 |
| 1729283160 | 7.65 | -0.07 | -0.91 | 7.65 | 7.65 | 7.65 | 45 |
| 1729196760 | 7.72 | -0.08 | -1.03 | 7.72 | 7.72 | 7.72 | 71 |
| 1729110360 | 7.8 | 0.18 | 2.30 | 7.71 | 7.8 | 7.65 | 3179 |
| 1729023960 | 7.625 | -0.12 | -1.55 | 7.86 | 7.86 | 7.625 | 381 |
| 1728937620 | 7.745 | 0.09 | 1.18 | 7.745 | 7.745 | 7.745 | 120 |
| 1728678360 | 7.655 | -0.23 | -2.86 | 7.705 | 7.705 | 7.655 | 900 |
| 1728591960 | 7.88 | 0.04 | 0.45 | 7.8 | 7.88 | 7.745 | 90 |
| 1728505560 | 7.845 | -0.17 | -2.12 | 7.915 | 7.915 | 7.825 | 33 |
| 1728419160 | 8.015 | 0.1 | 1.20 | 8.015 | 8.015 | 8.015 | 63 |
| 1728332760 | 7.92 | 0 | 0.00 | 7.935 | 7.96 | 7.92 | 1479 |
| 1728073560 | 7.92 | 0.27 | 3.53 | 7.815 | 7.92 | 7.815 | 323 |
| 1727987220 | 7.65 | -0.13 | -1.61 | 7.65 | 7.65 | 7.65 | 150 |
| 1727900820 | 7.775 | -0.06 | -0.70 | 7.67 | 7.775 | 7.67 | 3 |
| 1727814420 | 7.83 | -0.03 | -0.32 | 7.91 | 7.91 | 7.83 | 188 |
| 1727728020 | 7.855 | -0.15 | -1.87 | 7.83 | 7.855 | 7.83 | 340 |
| 1727468760 | 8.005 | -16 | -66.65 | 7.79 | 8.05 | 7.695 | 2725 |
| 1727382360 | 24 | 1.02 | 4.44 | 23.64 | 24 | 23.52 | 783 |
| 1727295960 | 22.98 | 0.26 | 1.14 | 23.24 | 23.24 | 22.98 | 75 |
| 1727209560 | 22.72 | 0.3 | 1.34 | 22.8 | 22.96 | 22.72 | 305 |
| 1727123160 | 22.42 | -0.24 | -1.06 | 22.32 | 22.42 | 22.32 | 611 |
| 1726864020 | 22.66 | 0 | 0.00 | 22.88 | 22.88 | 22.66 | 222 |
| 1726777560 | 22.66 | 0.2 | 0.89 | 22.66 | 22.66 | 22.66 | 221 |
| 1726691220 | 22.46 | -0.12 | -0.53 | 22.84 | 22.84 | 22.46 | 112 |
| 1726604760 | 22.58 | 0.22 | 0.98 | 22.42 | 22.58 | 22.42 | 3 |
| 1726518420 | 22.36 | -0.56 | -2.44 | 22.5 | 22.6 | 22.24 | 357 |
| 1726259160 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1726172760 | 22.92 | 0.5 | 2.23 | 22.74 | 22.94 | 22.74 | 79 |
| 1726086360 | 22.42 | -0.16 | -0.71 | 22.66 | 22.66 | 22.4 | 599 |
| 1725999960 | 22.58 | 0.22 | 0.98 | 22.24 | 22.58 | 22.24 | 76 |
| 1725913620 | 22.36 | 0.84 | 3.90 | 22.4 | 22.4 | 21.98 | 24 |
| 1725654360 | 21.52 | -0.62 | -2.80 | 22 | 22.04 | 21.52 | 290 |
| 1725567960 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1725481560 | 22.14 | -0.34 | -1.51 | 21.9 | 22.14 | 21.9 | 420 |
| 1725395160 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1725308760 | 22.48 | 0.84 | 3.88 | 21.78 | 22.48 | 21.78 | 1431 |
| 1725049560 | 21.64 | -0.36 | -1.64 | 21.68 | 21.98 | 21.64 | 95 |
| 1724963160 | 22 | 0.78 | 3.68 | 21.94 | 22 | 21.94 | 74 |
| 1724876760 | 21.22 | 0.12 | 0.57 | 21.38 | 21.38 | 21.22 | 243 |
| 1724790420 | 21.1 | 0.12 | 0.57 | 21.059999 | 21.1 | 21.059999 | 65 |
| 1724704020 | 20.98 | 0.28 | 1.35 | 21.04 | 21.059999 | 20.96 | 299 |
| 1724444820 | 20.7 | 0 | 0.00 | 20.899999 | 20.899999 | 20.7 | 50 |
| 1724358420 | 20.7 | 0.85 | 4.28 | 20.579999 | 21.02 | 20.579999 | 984 |
| 1724271960 | 19.85 | -0.43 | -2.12 | 20.26 | 20.26 | 19.79 | 389 |
| 1724185560 | 20.28 | 1.07 | 5.57 | 20.2 | 20.28 | 20.2 | 606 |
| 1724099220 | 19.21 | 0.2 | 1.05 | 19.16 | 19.45 | 19.16 | 274 |
| 1723840020 | 19.01 | 0.29 | 1.55 | 18.92 | 19.01 | 18.92 | 170 |
| 1723753620 | 18.72 | 0.75 | 4.17 | 18.69 | 18.94 | 18.69 | 557 |
| 1723667160 | 17.97 | 0.47 | 2.69 | 17.97 | 17.97 | 17.97 | 50 |
| 1723580760 | 17.5 | 0.48 | 2.82 | 17.25 | 17.5 | 17.25 | 1760 |
| 1723494360 | 17.02 | -0.06 | -0.35 | 17.36 | 17.36 | 17.02 | 82 |
| 1723235220 | 17.079999 | -0.55 | -3.12 | 17.079999 | 17.079999 | 17.079999 | 10 |
| 1723148820 | 17.63 | 0 | 0.00 | 17.28 | 17.63 | 17.28 | 159 |
| 1723062360 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1722975960 | 17.63 | 0.24 | 1.38 | 17.52 | 17.63 | 17.2 | 1839 |
| 1722889620 | 17.39 | -0.6 | -3.34 | 17.22 | 17.39 | 16.8 | 1142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
