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 | -0.24 | -3.54505169867 | 6.77 | 6.77 | 6.54 | 582 | 6.64231959 | DE |
| 4 | -0.16 | -2.39162929746 | 6.69 | 6.92 | 6.46 | 869 | 6.69074597 | DE |
| 12 | -0.98 | -13.0492676431 | 7.51 | 7.6 | 6.29 | 765 | 6.73070047 | DE |
| 26 | -14.45 | -68.8751191611 | 20.98 | 24 | 6.29 | 604 | 10.63344982 | DE |
| 52 | -15.43 | -70.2641165756 | 21.96 | 24 | 6.29 | 445 | 13.81892374 | DE |
| 156 | -21.93 | -77.0555165144 | 28.46 | 28.92 | 6.29 | 394 | 15.40982962 | DE |
| 260 | -21.93 | -77.0555165144 | 28.46 | 28.92 | 6.29 | 394 | 15.40982962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 6.6 | -0.02 | -0.30 | 6.54 | 6.6 | 6.54 | 368 |
| 1736803620 | 6.62 | -0.05 | -0.68 | 6.64 | 6.64 | 6.62 | 1360 |
| 1736544420 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1736458020 | 6.665 | -0.05 | -0.74 | 6.665 | 6.665 | 6.665 | 800 |
| 1736371620 | 6.715 | 0 | 0.00 | 6.715 | 6.715 | 6.715 | 3 |
| 1736285220 | 6.715 | 0.12 | 1.74 | 6.77 | 6.77 | 6.6849999 | 165 |
| 1736198820 | 6.6 | -0.2 | -2.94 | 6.7 | 6.7 | 6.6 | 6 |
| 1735939620 | 6.8 | -0.03 | -0.37 | 6.865 | 6.865 | 6.8 | 51 |
| 1735853220 | 6.825 | 0.11 | 1.64 | 6.755 | 6.83 | 6.755 | 2448 |
| 1735594020 | 6.715 | -0.13 | -1.83 | 6.75 | 6.75 | 6.715 | 1912 |
| 1735334820 | 6.84 | 0.01 | 0.22 | 6.92 | 6.92 | 6.84 | 70 |
| 1734989220 | 6.825 | 0.08 | 1.11 | 6.8 | 6.895 | 6.7 | 1223 |
| 1734730020 | 6.75 | 0.25 | 3.77 | 6.75 | 6.75 | 6.75 | 3 |
| 1734643620 | 6.505 | -0.11 | -1.66 | 6.585 | 6.585 | 6.46 | 1786 |
| 1734557220 | 6.615 | -0.09 | -1.34 | 6.575 | 6.615 | 6.55 | 1598 |
| 1734470820 | 6.705 | -0.08 | -1.11 | 6.69 | 6.705 | 6.69 | 747 |
| 1734384420 | 6.78 | 0 | 0.00 | 6.735 | 6.81 | 6.725 | 537 |
| 1734125220 | 6.78 | 0.03 | 0.44 | 6.78 | 6.78 | 6.78 | 24 |
| 1734038820 | 6.75 | -0.11 | -1.60 | 6.74 | 6.75 | 6.74 | 23 |
| 1733952420 | 6.86 | 0.01 | 0.15 | 6.86 | 6.86 | 6.795 | 18 |
| 1733866020 | 6.85 | 0.07 | 1.03 | 6.85 | 6.93 | 6.85 | 163 |
| 1733779620 | 6.78 | -0.03 | -0.44 | 6.815 | 6.815 | 6.78 | 58 |
| 1733520420 | 6.81 | 0.19 | 2.95 | 6.735 | 6.81 | 6.7 | 1643 |
| 1733434020 | 6.615 | -0.3 | -4.27 | 6.745 | 6.745 | 6.615 | 1075 |
| 1733347620 | 6.91 | -0.2 | -2.74 | 6.965 | 6.965 | 6.91 | 845 |
| 1733261220 | 7.105 | 0.09 | 1.28 | 7.105 | 7.105 | 7.105 | 13 |
| 1733174820 | 7.015 | 0.09 | 1.37 | 7.05 | 7.05 | 6.96 | 817 |
| 1732915620 | 6.92 | 0 | 0.07 | 6.92 | 6.92 | 6.92 | 64 |
| 1732829220 | 6.915 | 0.15 | 2.14 | 6.915 | 6.915 | 6.915 | 588 |
| 1732742820 | 6.77 | -0.09 | -1.24 | 6.73 | 6.77 | 6.6849999 | 1764 |
| 1732656420 | 6.855 | 0.03 | 0.44 | 6.86 | 6.86 | 6.855 | 33 |
| 1732570020 | 6.825 | 0.07 | 0.96 | 6.775 | 6.84 | 6.775 | 21 |
| 1732310820 | 6.76 | 0.36 | 5.54 | 6.695 | 6.76 | 6.695 | 393 |
| 1732224420 | 6.405 | -0.1 | -1.46 | 6.575 | 6.575 | 6.405 | 1361 |
| 1732138020 | 6.5 | -0.08 | -1.22 | 6.61 | 6.62 | 6.5 | 1295 |
| 1732051620 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1731965220 | 6.58 | 0.08 | 1.15 | 6.565 | 6.59 | 6.565 | 723 |
| 1731705960 | 6.505 | -0.07 | -1.06 | 6.525 | 6.55 | 6.505 | 330 |
| 1731619560 | 6.575 | -0.06 | -0.90 | 6.575 | 6.575 | 6.575 | 150 |
| 1731533160 | 6.635 | 0.05 | 0.84 | 6.635 | 6.635 | 6.635 | 300 |
| 1731446820 | 6.58 | -0.28 | -4.01 | 6.58 | 6.58 | 6.525 | 1260 |
| 1731360420 | 6.855 | -0.12 | -1.72 | 6.78 | 6.855 | 6.73 | 1783 |
| 1731101220 | 6.975 | 0.12 | 1.75 | 6.945 | 6.975 | 6.945 | 892 |
| 1731014760 | 6.855 | 0.06 | 0.81 | 6.845 | 6.855 | 6.845 | 764 |
| 1730928360 | 6.8 | 0.51 | 8.11 | 6.965 | 6.965 | 6.8 | 1925 |
| 1730841960 | 6.29 | -0.55 | -8.04 | 6.4 | 6.4 | 6.29 | 90 |
| 1730755560 | 6.84 | 0.24 | 3.64 | 6.815 | 6.84 | 6.8 | 2380 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
