Yamaha Corp (YHA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 3.13182811362 | 6.865 | 7.145 | 6.865 | 188 | 6.91710722 | DE |
| 4 | 0.305 | 4.50184501845 | 6.775 | 7.195 | 6.665 | 461 | 6.91652256 | DE |
| 12 | 0.345 | 5.12249443207 | 6.735 | 7.195 | 6.345 | 620 | 6.71582117 | DE |
| 26 | -14.3 | -66.8849391955 | 21.38 | 24 | 6.29 | 616 | 8.25101837 | DE |
| 52 | -13.319999 | -65.2941159458 | 20.399999 | 24 | 6.29 | 479 | 12.08588837 | DE |
| 156 | -21.38 | -75.1229796205 | 28.46 | 28.92 | 6.29 | 408 | 14.34079093 | DE |
| 260 | -21.38 | -75.1229796205 | 28.46 | 28.92 | 6.29 | 408 | 14.34079093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 7.125 | -0.02 | -0.28 | 7.125 | 7.125 | 7.125 | 106 |
| 1740691620 | 7.145 | 0.09 | 1.35 | 7.145 | 7.145 | 7.145 | 3 |
| 1740605220 | 7.05 | 0.16 | 2.32 | 7.05 | 7.05 | 7.05 | 2 |
| 1740518820 | 6.89 | -0.03 | -0.43 | 6.975 | 6.975 | 6.89 | 122 |
| 1740432420 | 6.92 | 0 | 0.00 | 6.95 | 6.95 | 6.885 | 362 |
| 1740173220 | 6.92 | 0.05 | 0.73 | 6.865 | 6.92 | 6.865 | 453 |
| 1740086820 | 6.87 | 0.07 | 1.03 | 6.81 | 6.87 | 6.81 | 10 |
| 1740000420 | 6.8 | -0.05 | -0.73 | 6.845 | 6.845 | 6.8 | 295 |
| 1739914020 | 6.85 | -0.1 | -1.44 | 6.79 | 6.86 | 6.775 | 2158 |
| 1739827620 | 6.95 | -0.02 | -0.29 | 6.93 | 6.95 | 6.93 | 41 |
| 1739568420 | 6.97 | -0.06 | -0.85 | 6.99 | 6.99 | 6.965 | 435 |
| 1739482020 | 7.03 | 0.14 | 1.96 | 7.03 | 7.03 | 7.03 | 226 |
| 1739395620 | 6.895 | -0.1 | -1.43 | 6.895 | 6.895 | 6.895 | 73 |
| 1739309220 | 6.995 | -0.1 | -1.41 | 7.05 | 7.05 | 6.995 | 286 |
| 1739222820 | 7.095 | 0.04 | 0.57 | 7.095 | 7.095 | 7.095 | 1001 |
| 1738963620 | 7.055 | -0.09 | -1.26 | 7.135 | 7.135 | 7.055 | 1021 |
| 1738877220 | 7.145 | 0.24 | 3.55 | 7.175 | 7.195 | 7.135 | 359 |
| 1738790820 | 6.9 | 0.2 | 2.91 | 6.86 | 6.9 | 6.86 | 466 |
| 1738704420 | 6.705 | -0.02 | -0.22 | 6.715 | 6.715 | 6.705 | 286 |
| 1738618020 | 6.72 | -0.03 | -0.44 | 6.775 | 6.775 | 6.665 | 1156 |
| 1738358820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738272420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738186020 | 6.75 | 0 | 0.07 | 6.815 | 6.815 | 6.75 | 72 |
| 1738099620 | 6.745 | 0.12 | 1.81 | 6.745 | 6.745 | 6.745 | 30 |
| 1738013220 | 6.625 | 0.18 | 2.79 | 6.625 | 6.625 | 6.625 | 600 |
| 1737754020 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1737667620 | 6.445 | -0.05 | -0.77 | 6.5 | 6.505 | 6.445 | 867 |
| 1737581220 | 6.495 | -0.05 | -0.69 | 6.495 | 6.495 | 6.495 | 122 |
| 1737494820 | 6.54 | 0.09 | 1.47 | 6.535 | 6.54 | 6.535 | 1408 |
| 1737408420 | 6.445 | -0.17 | -2.50 | 6.495 | 6.495 | 6.345 | 3806 |
| 1737149220 | 6.61 | 0.02 | 0.23 | 6.61 | 6.61 | 6.61 | 8 |
| 1737062820 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1736976420 | 6.595 | -0.01 | -0.08 | 6.585 | 6.6 | 6.5199999 | 306 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
