Yamaha Motor ord (PK) (YAMHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 1.12059765208 | 9.37 | 9.475 | 9.04 | 540 | 9.20825544 | CS |
| 4 | 0.085 | 0.905218317359 | 9.39 | 10 | 9.04 | 535 | 9.43931563 | CS |
| 12 | 0.005 | 0.0527983104541 | 9.47 | 10 | 8.75 | 1380 | 9.53542542 | CS |
| 26 | 0.8284598 | 9.58140228157 | 8.6465402 | 10 | 8.6465402 | 1637 | 9.23208887 | CS |
| 52 | -0.01786822 | -0.188227831525 | 9.49286822 | 10 | 8.00346418 | 1717 | 9.05240973 | CS |
| 156 | -0.29109223 | -2.98064182832 | 9.76609223 | 10 | 5.84432813 | 2017 | 8.23852193 | CS |
| 260 | 3.51405186 | 58.9512234877 | 5.96094814 | 10.34252824 | 3.4493198 | 2958 | 7.23839105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 9.475 | 0.44 | 4.81 | 9.475 | 9.475 | 9.475 | 747 |
| 1719264540 | 9.0399999 | -0.06 | -0.66 | 9.0399999 | 9.0399999 | 9.0399999 | 101 |
| 1719005220 | 9.1 | -0.3 | -3.19 | 9.1 | 9.1 | 9.1 | 1200 |
| 1718918640 | 9.4 | 0.03 | 0.32 | 9.4 | 9.4 | 9.4 | 260 |
| 1718746140 | 9.3699999 | 0.04 | 0.43 | 9.3699999 | 9.3699999 | 9.3699999 | 600 |
| 1718659380 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1718400180 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1718313780 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1718227380 | 9.33 | -0.42 | -4.31 | 9.33 | 9.33 | 9.33 | 574 |
| 1718141280 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1718054880 | 9.75 | -0.25 | -2.50 | 9.75 | 9.75 | 9.75 | 500 |
| 1717795800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717709400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 427 |
| 1717622940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717536540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717450140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717190940 | 10 | 0.4 | 4.17 | 10 | 10 | 10 | 100 |
| 1717104540 | 9.6 | 0.1 | 1.05 | 9.6 | 9.6 | 9.6 | 150 |
| 1717018140 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1716931740 | 9.5 | -0.2 | -2.06 | 9.39 | 9.5 | 9.39 | 1436 |
| 1716585600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1716499200 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1716412800 | 9.7 | -0.03 | -0.31 | 9.7 | 9.7 | 9.7 | 1000 |
| 1716326940 | 9.73 | 0.05 | 0.52 | 9.522 | 9.735 | 9.5 | 6936 |
| 1716240180 | 9.68 | 0.26 | 2.76 | 9.68 | 9.68 | 9.68 | 10010 |
| 1715981340 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1715894940 | 9.42 | -0.08 | -0.84 | 9.425 | 9.425 | 9.42 | 666 |
| 1715808000 | 9.5 | -0.08 | -0.84 | 9.5 | 9.5 | 9.5 | 466 |
| 1715721600 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1715635200 | 9.58 | 0.38 | 4.13 | 9.2899999 | 9.58 | 9.2899999 | 1333 |
| 1715376120 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1715289720 | 9.2 | -0.34 | -3.56 | 9.2 | 9.2 | 9.2 | 540 |
| 1715203740 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1715117340 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1715030940 | 9.5399999 | 0.4 | 4.40 | 9.195 | 9.5399999 | 9.18 | 2693 |
| 1714771200 | 9.1375 | 0 | 0.00 | 9.1375 | 9.1375 | 9.1375 | 0 |
| 1714684800 | 9.1375 | 0 | 0.00 | 9.1375 | 9.1375 | 9.1375 | 0 |
| 1714598400 | 9.1375 | -0.01 | -0.14 | 9.3 | 9.3 | 9.1375 | 907 |
| 1714512600 | 9.15 | 0.04 | 0.44 | 9.25 | 9.3 | 9.15 | 1946 |
| 1714425900 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1714166700 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1714080300 | 9.11 | 0.04 | 0.44 | 9.11 | 9.11 | 9.11 | 153 |
| 1713994140 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1713907740 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1713821340 | 9.07 | -0.35 | -3.72 | 9.07 | 9.07 | 9.07 | 265 |
| 1713561900 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1713475500 | 9.42 | 0.17 | 1.84 | 9.42 | 9.42 | 9.42 | 531 |
| 1713389100 | 9.25 | 0.5 | 5.71 | 9.25 | 9.25 | 9.25 | 305 |
| 1713302940 | 8.75 | -0.19 | -2.13 | 8.75 | 8.75 | 8.75 | 150 |
| 1713216360 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1712957160 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1712870760 | 8.94 | -0.55 | -5.80 | 8.94 | 8.94 | 8.94 | 249 |
| 1712784000 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1712697600 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1712611200 | 9.49 | 0.07 | 0.75 | 9.49 | 9.49 | 9.49 | 302 |
| 1712352000 | 9.4198 | -0.18 | -1.88 | 9.3539999 | 9.4198 | 9.34 | 5100 |
| 1712265900 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1712179500 | 9.6 | 0.7 | 7.87 | 9.47 | 9.6 | 9.47 | 1125 |
| 1712092800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1712006400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1711660800 | 8.9 | -0.26 | -2.84 | 8.9 | 8.9 | 8.9 | 294 |
| 1711574580 | 9.16 | -0.21 | -2.24 | 9.155 | 9.16 | 9.155 | 353 |
| 1711459800 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
