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 | -0.598 | -6.7463898917 | 8.864 | 9 | 8.25 | 164 | 8.93452439 | DE |
| 4 | -0.39 | -4.50554528651 | 8.656 | 9.308 | 8.25 | 510 | 8.93844236 | DE |
| 12 | -0.388 | -4.48347584932 | 8.654 | 9.308 | 8.25 | 340 | 8.8769001 | DE |
| 26 | -0.3539999 | -4.10672742583 | 8.6199999 | 9.308 | 8.17 | 357 | 8.71031782 | DE |
| 52 | -15.684 | -65.4864300626 | 23.95 | 25.75 | 7.99 | 355 | 9.41563551 | DE |
| 156 | -15.684 | -65.4864300626 | 23.95 | 25.75 | 7.99 | 355 | 9.41563551 | DE |
| 260 | -15.684 | -65.4864300626 | 23.95 | 25.75 | 7.99 | 355 | 9.41563551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 8.25 | -0.25 | -2.94 | 8.25 | 8.25 | 8.25 | 16 |
| 1721939220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1721852820 | 8.5 | -0.48 | -5.35 | 8.628 | 8.628 | 8.5 | 23 |
| 1721766420 | 8.98 | 0.15 | 1.74 | 9 | 9 | 8.98 | 470 |
| 1721679960 | 8.826 | -0.04 | -0.43 | 8.826 | 8.826 | 8.826 | 2 |
| 1721420760 | 8.864 | -0.34 | -3.65 | 8.864 | 8.864 | 8.864 | 161 |
| 1721334360 | 9.1999999 | 0.19 | 2.13 | 9.198 | 9.1999999 | 9.0619999 | 523 |
| 1721248020 | 9.0079999 | -0.09 | -0.99 | 9.0079999 | 9.0079999 | 9.0079999 | 2 |
| 1721161560 | 9.098 | -0.08 | -0.83 | 9.098 | 9.098 | 9.098 | 550 |
| 1721075160 | 9.174 | 0.17 | 1.91 | 9.1 | 9.174 | 9.002 | 560 |
| 1720815960 | 9.002 | -0.2 | -2.13 | 9.002 | 9.022 | 9.002 | 449 |
| 1720729560 | 9.198 | 0.2 | 2.20 | 9.036 | 9.198 | 9.036 | 558 |
| 1720643220 | 9 | 0.04 | 0.40 | 8.99 | 9.1 | 8.99 | 347 |
| 1720556760 | 8.964 | -0.11 | -1.26 | 9.0139999 | 9.0139999 | 8.962 | 2010 |
| 1720470360 | 9.0779999 | -0.04 | -0.39 | 9.0779999 | 9.0779999 | 9.0779999 | 600 |
| 1720211220 | 9.114 | 0 | 0.00 | 9.114 | 9.114 | 9.114 | 0 |
| 1720124820 | 9.114 | 0.27 | 3.01 | 9.308 | 9.308 | 9.112 | 430 |
| 1720038420 | 8.848 | 0.28 | 3.29 | 8.69 | 8.848 | 8.69 | 326 |
| 1719952020 | 8.566 | 0.07 | 0.78 | 8.566 | 8.566 | 8.566 | 2 |
| 1719865620 | 8.5 | -0.27 | -3.10 | 8.656 | 8.67 | 8.5 | 1663 |
| 1719606420 | 8.772 | 0 | 0.00 | 8.772 | 8.772 | 8.772 | 0 |
| 1719520020 | 8.772 | 0 | 0.00 | 8.772 | 8.772 | 8.772 | 0 |
| 1719433620 | 8.772 | -0.03 | -0.32 | 8.71 | 8.772 | 8.71 | 161 |
| 1719347160 | 8.8 | 0.2 | 2.33 | 8.724 | 8.8 | 8.724 | 463 |
| 1719260820 | 8.6 | -0.13 | -1.44 | 8.602 | 8.77 | 8.6 | 453 |
| 1719001620 | 8.726 | 0.05 | 0.55 | 8.726 | 8.726 | 8.726 | 615 |
| 1718915160 | 8.678 | -0.2 | -2.21 | 8.6839999 | 8.892 | 8.678 | 124 |
| 1718828820 | 8.874 | 0.08 | 0.89 | 8.874 | 8.874 | 8.874 | 5 |
| 1718742360 | 8.7959999 | -0.03 | -0.32 | 8.7959999 | 8.7959999 | 8.7959999 | 10 |
| 1718656020 | 8.824 | 0.07 | 0.78 | 8.824 | 8.824 | 8.824 | 10 |
| 1718396820 | 8.756 | 0 | 0.00 | 8.756 | 8.756 | 8.756 | 0 |
| 1718310420 | 8.756 | -0.1 | -1.15 | 8.756 | 8.756 | 8.756 | 500 |
| 1718224020 | 8.858 | -0.18 | -2.01 | 8.858 | 8.858 | 8.858 | 500 |
| 1718137620 | 9.0399999 | 0.25 | 2.80 | 9.0399999 | 9.0399999 | 9.0399999 | 167 |
| 1718051220 | 8.794 | -0.13 | -1.50 | 8.794 | 8.794 | 8.794 | 1 |
| 1717792020 | 8.928 | 0.07 | 0.77 | 8.942 | 8.942 | 8.928 | 3 |
| 1717705620 | 8.86 | 0.04 | 0.48 | 8.888 | 8.888 | 8.86 | 260 |
| 1717619220 | 8.818 | 0 | 0.00 | 8.818 | 8.818 | 8.818 | 0 |
| 1717532820 | 8.818 | -0.18 | -1.96 | 8.818 | 8.818 | 8.818 | 50 |
| 1717446420 | 8.994 | 0.13 | 1.47 | 8.994 | 9.02 | 8.834 | 14 |
| 1717187220 | 8.864 | 0.06 | 0.66 | 9 | 9 | 8.864 | 18 |
| 1717100820 | 8.8059999 | 0 | 0.00 | 8.8059999 | 8.8059999 | 8.8059999 | 0 |
| 1717014420 | 8.8059999 | 0 | 0.00 | 8.8059999 | 8.8059999 | 8.8059999 | 0 |
| 1716928020 | 8.8059999 | -0.18 | -1.98 | 8.8059999 | 8.8059999 | 8.8059999 | 45 |
| 1716841560 | 8.984 | 0.06 | 0.69 | 8.984 | 8.984 | 8.984 | 222 |
| 1716582420 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
| 1716496020 | 8.922 | -0.09 | -1.02 | 8.924 | 8.98 | 8.922 | 1604 |
| 1716409620 | 9.0139999 | 0.19 | 2.20 | 9.0139999 | 9.0139999 | 9.0139999 | 2 |
| 1716323160 | 8.82 | -0.04 | -0.43 | 8.984 | 9.022 | 8.82 | 483 |
| 1716236760 | 8.858 | 0.18 | 2.10 | 8.84 | 8.858 | 8.84 | 28 |
| 1715977620 | 8.676 | 0 | 0.00 | 8.676 | 8.676 | 8.676 | 0 |
| 1715891220 | 8.676 | -0.12 | -1.41 | 8.734 | 8.734 | 8.676 | 13 |
| 1715804820 | 8.8 | 0.13 | 1.52 | 8.7739999 | 8.988 | 8.7739999 | 42 |
| 1715718420 | 8.6679999 | -0.18 | -2.06 | 8.816 | 8.816 | 8.6679999 | 505 |
| 1715631960 | 8.85 | 0.22 | 2.53 | 8.378 | 8.85 | 8.378 | 850 |
| 1715372820 | 8.632 | 0.24 | 2.88 | 8.66 | 8.66 | 8.632 | 344 |
| 1715286420 | 8.39 | -0.11 | -1.25 | 8.39 | 8.39 | 8.39 | 1 |
| 1715200020 | 8.496 | -0.15 | -1.69 | 8.496 | 8.496 | 8.496 | 5 |
| 1715113620 | 8.642 | -0.01 | -0.09 | 8.64 | 8.644 | 8.47 | 25 |
| 1715027220 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1714768020 | 8.65 | 0 | 0.02 | 8.654 | 8.654 | 8.65 | 120 |
| 1714681560 | 8.648 | -0.07 | -0.76 | 8.622 | 8.666 | 8.486 | 17 |
| 1714508820 | 8.714 | 0.12 | 1.35 | 8.8 | 8.8 | 8.714 | 225 |
| 1714422420 | 8.598 | 0.17 | 1.99 | 8.608 | 8.608 | 8.598 | 623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
