Yamaha Motor (YMA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.084 | 1.06060606061 | 7.92 | 8.004 | 7.81 | 566 | 7.83067727 | DE |
| 4 | -0.176 | -2.15158924205 | 8.18 | 8.18 | 7.402 | 543 | 7.68324865 | DE |
| 12 | -0.096 | -1.18518518519 | 8.1 | 8.81 | 7.402 | 494 | 8.02159252 | DE |
| 26 | 0.03 | 0.376222723853 | 7.974 | 8.81 | 7.402 | 444 | 8.07569381 | DE |
| 52 | -0.296 | -3.56626506024 | 8.3 | 9.308 | 6.55 | 427 | 8.20475771 | DE |
| 156 | -15.946 | -66.5803757829 | 23.95 | 25.75 | 6.55 | 412 | 8.6830464 | DE |
| 260 | -15.946 | -66.5803757829 | 23.95 | 25.75 | 6.55 | 412 | 8.6830464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 7.872 | 0.06 | 0.79 | 7.872 | 7.872 | 7.872 | 215 |
| 1740518820 | 7.81 | -0.11 | -1.39 | 7.874 | 7.948 | 7.81 | 1285 |
| 1740432420 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1740173220 | 7.92 | 0.39 | 5.12 | 7.92 | 7.92 | 7.92 | 198 |
| 1740086820 | 7.534 | 0 | 0.00 | 7.534 | 7.534 | 7.534 | 0 |
| 1740000420 | 7.534 | -0.12 | -1.62 | 7.682 | 7.682 | 7.534 | 103 |
| 1739914020 | 7.658 | -0 | -0.05 | 7.676 | 7.754 | 7.514 | 1768 |
| 1739827620 | 7.662 | 0.15 | 2.00 | 7.538 | 7.662 | 7.538 | 1514 |
| 1739568420 | 7.512 | 0 | 0.00 | 7.512 | 7.512 | 7.512 | 0 |
| 1739482020 | 7.512 | -0.05 | -0.69 | 7.62 | 7.652 | 7.512 | 391 |
| 1739395620 | 7.564 | -0.41 | -5.17 | 7.428 | 7.604 | 7.428 | 926 |
| 1739309220 | 7.976 | -0.02 | -0.20 | 8.138 | 8.138 | 7.976 | 25 |
| 1739222820 | 7.992 | 0.2 | 2.57 | 7.992 | 7.992 | 7.992 | 10 |
| 1738963620 | 7.792 | 0.08 | 1.06 | 7.792 | 7.792 | 7.792 | 642 |
| 1738877220 | 7.71 | 0.2 | 2.66 | 7.71 | 7.71 | 7.71 | 500 |
| 1738790820 | 7.51 | -0.04 | -0.58 | 7.638 | 7.642 | 7.51 | 504 |
| 1738704420 | 7.554 | -0.14 | -1.87 | 7.51 | 7.554 | 7.402 | 601 |
| 1738618020 | 7.698 | -0.29 | -3.68 | 7.698 | 7.698 | 7.698 | 274 |
| 1738358820 | 7.992 | -0.19 | -2.30 | 8.016 | 8.016 | 7.992 | 274 |
| 1738272420 | 8.18 | -0.03 | -0.32 | 8.18 | 8.18 | 8.18 | 4 |
| 1738186020 | 8.206 | 0.15 | 1.81 | 8.206 | 8.206 | 8.206 | 10 |
| 1738099620 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1738013220 | 8.06 | 0.06 | 0.78 | 8.06 | 8.06 | 8.06 | 135 |
| 1737754020 | 7.998 | 0.04 | 0.53 | 7.97 | 7.998 | 7.9 | 1378 |
| 1737667620 | 7.956 | 0 | 0.00 | 7.956 | 7.956 | 7.956 | 0 |
| 1737581220 | 7.956 | 0 | 0.00 | 7.956 | 7.956 | 7.956 | 0 |
| 1737494820 | 7.956 | -0.08 | -0.95 | 7.964 | 7.964 | 7.898 | 15 |
| 1737408420 | 8.032 | -0.01 | -0.07 | 7.952 | 8.032 | 7.952 | 611 |
| 1737149220 | 8.038 | 0.19 | 2.39 | 8.038 | 8.038 | 8.038 | 7 |
| 1737062820 | 7.85 | -0.12 | -1.53 | 7.972 | 7.972 | 7.85 | 1150 |
| 1736976420 | 7.972 | -0.03 | -0.35 | 8.028 | 8.028 | 7.972 | 53 |
| 1736890020 | 8 | -0.17 | -2.13 | 8 | 8 | 8 | 250 |
| 1736803620 | 8.174 | 0.06 | 0.76 | 8.174 | 8.174 | 8.174 | 1112 |
| 1736544420 | 8.112 | -0.18 | -2.22 | 8 | 8.112 | 7.894 | 1025 |
| 1736458020 | 8.2959999 | 0 | 0.00 | 8.2959999 | 8.2959999 | 8.2959999 | 0 |
| 1736371620 | 8.2959999 | 0 | 0.00 | 8.2959999 | 8.2959999 | 8.2959999 | 0 |
| 1736285220 | 8.2959999 | 0 | 0.00 | 8.2959999 | 8.2959999 | 8.2959999 | 0 |
| 1736198820 | 8.2959999 | -0.12 | -1.43 | 8.348 | 8.348 | 8.142 | 652 |
| 1735939620 | 8.416 | -0.18 | -2.14 | 8.416 | 8.416 | 8.416 | 1 |
| 1735853220 | 8.6 | -0.02 | -0.21 | 8.598 | 8.6 | 8.598 | 234 |
| 1735594020 | 8.618 | -0.08 | -0.97 | 8.6199999 | 8.6199999 | 8.618 | 56 |
| 1735334820 | 8.702 | -0.11 | -1.23 | 8.726 | 8.726 | 8.702 | 300 |
| 1734989220 | 8.81 | 0.31 | 3.65 | 8.768 | 8.81 | 8.76 | 308 |
| 1734730020 | 8.5 | 0.17 | 1.99 | 8.5 | 8.5 | 8.5 | 90 |
| 1734643620 | 8.334 | -0.27 | -3.09 | 8.364 | 8.364 | 8.334 | 60 |
| 1734557220 | 8.6 | -0.08 | -0.88 | 8.448 | 8.6 | 8.448 | 81 |
| 1734470820 | 8.676 | -0.06 | -0.73 | 8.552 | 8.676 | 8.39 | 1534 |
| 1734384420 | 8.74 | 0.18 | 2.06 | 8.75 | 8.754 | 8.74 | 126 |
| 1734125220 | 8.564 | -0.06 | -0.65 | 8.756 | 8.756 | 8.564 | 54 |
| 1734038820 | 8.6199999 | 0.3 | 3.61 | 8.6 | 8.6199999 | 8.6 | 260 |
| 1733952420 | 8.32 | -0.03 | -0.31 | 8.32 | 8.32 | 8.32 | 48 |
| 1733866020 | 8.346 | 0.12 | 1.48 | 8.298 | 8.346 | 8.298 | 1862 |
| 1733779620 | 8.224 | 0.06 | 0.78 | 8.2639999 | 8.398 | 8.224 | 1005 |
| 1733520420 | 8.16 | -0.05 | -0.63 | 8.1 | 8.16 | 8.1 | 598 |
| 1733434020 | 8.212 | 0 | 0.00 | 8.212 | 8.212 | 8.212 | 0 |
| 1733347620 | 8.212 | -0.17 | -2.07 | 8.388 | 8.388 | 8.212 | 584 |
| 1733261220 | 8.3859999 | 0.2 | 2.42 | 8.48 | 8.48 | 8.3859999 | 206 |
| 1733174820 | 8.188 | -0.05 | -0.66 | 8.304 | 8.334 | 8.188 | 14 |
| 1732915620 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732829220 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732742820 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
