OTC Markets OTCPK - Delayed Quote USD
Yamaha Motor Co., Ltd. (YAMHF)
At close: October 28 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
| Oct 25, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Oct 24, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Oct 23, 2024 | 8.67 | 8.69 | 8.55 | 8.56 | 8.56 | 4,900 |
| Oct 22, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Oct 21, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 300 |
| Oct 18, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Oct 17, 2024 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | 2,700 |
| Oct 16, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Oct 15, 2024 | 8.45 | 8.69 | 8.45 | 8.69 | 8.69 | 500 |
| Oct 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Oct 11, 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 11,100 |
| Oct 10, 2024 | 9.04 | 9.04 | 8.61 | 8.95 | 8.95 | 47,300 |
| Oct 9, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 8, 2024 | 9.20 | 9.20 | 8.75 | 8.75 | 8.75 | 1,200 |
| Oct 7, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Oct 4, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 300 |
| Oct 3, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Oct 2, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Oct 1, 2024 | 8.70 | 8.99 | 8.70 | 8.99 | 8.99 | 1,100 |
| Sep 30, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
| Sep 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Sep 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 300 |
| Sep 25, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Sep 24, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 300 |
| Sep 23, 2024 | 8.90 | 9.27 | 8.90 | 8.95 | 8.95 | 300 |
| Sep 20, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Sep 19, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
| Sep 18, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 300 |
| Sep 17, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 100 |
| Sep 16, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 100 |
| Sep 13, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Sep 12, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 100 |
| Sep 11, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 52,700 |
| Sep 10, 2024 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 400 |
| Sep 9, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 100 |
| Sep 6, 2024 | 8.47 | 8.74 | 8.47 | 8.74 | 8.74 | 1,000 |
| Sep 5, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Sep 4, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Sep 3, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
| Aug 30, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Aug 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 300 |
| Aug 28, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1,100 |
| Aug 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,000 |
| Aug 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| Aug 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| Aug 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Aug 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 900 |
| Aug 20, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 19, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 16, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 15, 2024 | 8.50 | 8.50 | 8.07 | 8.07 | 8.07 | 13,200 |
| Aug 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
| Aug 13, 2024 | 8.03 | 8.03 | 7.69 | 7.69 | 7.69 | 12,000 |
| Aug 12, 2024 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 500 |
| Aug 9, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 4,900 |
| Aug 8, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Aug 7, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Aug 6, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1,500 |
| Aug 5, 2024 | 7.30 | 8.18 | 7.30 | 8.10 | 8.10 | 1,100 |
| Aug 2, 2024 | 8.75 | 8.75 | 8.25 | 8.51 | 8.51 | 15,600 |
| Aug 1, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,000 |
| Jul 31, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jul 30, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jul 29, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 100 |
| Jul 26, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Jul 25, 2024 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | 200 |
| Jul 24, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 54,200 |
| Jul 23, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 600 |
| Jul 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 600 |
| Jul 19, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Jul 18, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 300 |
| Jul 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Jul 16, 2024 | 9.54 | 9.65 | 9.54 | 9.65 | 9.65 | 700 |
| Jul 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 900 |
| Jul 12, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,000 |
| Jul 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
| Jul 10, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Jul 9, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5,400 |
| Jul 8, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Jul 5, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 700 |
| Jul 3, 2024 | 9.63 | 9.63 | 9.17 | 9.17 | 9.17 | 300 |
| Jul 2, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| Jul 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jun 28, 2024 | 8.93 | 9.35 | 8.93 | 9.35 | 9.35 | 900 |
| Jun 27, 2024 | 0.16 Dividend | |||||
| Jun 27, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Jun 26, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.32 | - |
| Jun 25, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.32 | 700 |
| Jun 24, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.89 | 100 |
| Jun 21, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 1,200 |
| Jun 20, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 300 |
| Jun 18, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | 600 |
| Jun 17, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.18 | - |
| Jun 14, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.18 | - |
| Jun 13, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.18 | - |
| Jun 12, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.18 | 600 |
| Jun 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | - |
| Jun 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 500 |
| Jun 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - |
| Jun 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 400 |
| Jun 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - |
| Jun 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - |
| Jun 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - |
| May 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 100 |
| May 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | 200 |
| May 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | 9,000 |
| May 28, 2024 | 9.39 | 9.50 | 9.39 | 9.50 | 9.34 | 1,400 |
| May 24, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 50,000 |
| May 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - |
| May 22, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 1,000 |
| May 21, 2024 | 9.52 | 9.74 | 9.50 | 9.73 | 9.57 | 6,900 |
| May 20, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | 10,000 |
| May 17, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.26 | - |
| May 16, 2024 | 9.43 | 9.43 | 9.42 | 9.42 | 9.26 | 700 |
| May 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | 500 |
| May 14, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.42 | 2,200 |
| May 13, 2024 | 9.29 | 9.58 | 9.29 | 9.58 | 9.42 | 1,300 |
| May 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | - |
| May 9, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | 500 |
| May 8, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | - |
| May 7, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | - |
| May 6, 2024 | 9.20 | 9.54 | 9.18 | 9.54 | 9.38 | 2,700 |
| May 3, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | - |
| May 2, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | - |
| May 1, 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 8.99 | 900 |
| Apr 30, 2024 | 9.25 | 9.30 | 9.15 | 9.15 | 9.00 | 1,900 |
| Apr 29, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| Apr 26, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| Apr 25, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | 200 |
| Apr 24, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.92 | - |
| Apr 23, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.92 | - |
| Apr 22, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.92 | 300 |
| Apr 19, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.26 | - |
| Apr 18, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.26 | 500 |
| Apr 17, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 300 |
| Apr 16, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 200 |
| Apr 15, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.79 | 100 |
| Apr 12, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.79 | - |
| Apr 11, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.79 | 200 |
| Apr 10, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.33 | - |
| Apr 9, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.33 | - |
| Apr 8, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.33 | 300 |
| Apr 5, 2024 | 9.35 | 9.42 | 9.34 | 9.42 | 9.26 | 5,100 |
| Apr 4, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | - |
| Apr 3, 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.44 | 1,100 |
| Apr 2, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - |
| Apr 1, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - |
| Mar 28, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | 300 |
| Mar 27, 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.01 | 400 |
| Mar 26, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | - |
| Mar 25, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | - |
| Mar 22, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | - |
| Mar 21, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | - |
| Mar 20, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | - |
| Mar 19, 2024 | 8.99 | 9.37 | 8.99 | 9.37 | 9.22 | 500 |
| Mar 18, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | - |
| Mar 15, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | - |
| Mar 14, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | 400 |
| Mar 13, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.19 | 200 |
| Mar 12, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | 800 |
| Mar 11, 2024 | 8.69 | 9.14 | 8.69 | 9.14 | 8.99 | 400 |
| Mar 8, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | 500 |
| Mar 7, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.89 | - |
| Mar 6, 2024 | 9.04 | 9.48 | 9.04 | 9.04 | 8.89 | 1,000 |
| Mar 5, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.84 | - |
| Mar 4, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.84 | 600 |
| Mar 1, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
| Feb 29, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | 600 |
| Feb 28, 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.71 | 1,800 |
| Feb 27, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.67 | - |
| Feb 26, 2024 | 9.32 | 9.32 | 8.72 | 8.82 | 8.67 | 17,800 |
| Feb 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | 2,000 |
| Feb 22, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.08 | 200 |
| Feb 21, 2024 | 9.42 | 9.42 | 9.18 | 9.19 | 9.04 | 500 |
| Feb 20, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 16, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 15, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 14, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 13, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 12, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 9, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 8, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | - |
| Feb 7, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | 300 |
| Feb 6, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | - |
| Feb 5, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | - |
| Feb 2, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | 100 |
| Feb 1, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | 300 |
| Jan 31, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.61 | 800 |
| Jan 30, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | - |
| Jan 29, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | 600 |
| Jan 26, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | 100 |
| Jan 25, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | - |
| Jan 24, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | 100 |
| Jan 23, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.61 | - |
| Jan 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.61 | 1,200 |
| Jan 19, 2024 | 9.37 | 9.46 | 9.37 | 9.46 | 9.30 | 4,100 |
| Jan 18, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - |
| Jan 17, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - |
| Jan 16, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - |
| Jan 12, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - |
| Jan 11, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | 1,000 |
| Jan 10, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.84 | - |
| Jan 9, 2024 | 9.00 | 9.14 | 8.83 | 8.99 | 8.84 | 7,200 |
| Jan 8, 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.21 | 200 |
| Jan 5, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - |
| Jan 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 1,300 |
| Jan 3, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | 100 |
| Jan 2, 2024 | 8.85 | 9.08 | 8.85 | 9.08 | 8.93 | 11,200 |
| Dec 29, 2023 | 9.27 | 9.27 | 8.85 | 8.85 | 8.70 | 3,400 |
| Dec 28, 2023 | 0.17 Dividend | |||||
| Dec 28, 2023 | 9.23 | 9.27 | 9.12 | 9.27 | 9.12 | 2,200 |
| Dec 28, 2023 | 3:1 Stock Splits | |||||
| Dec 27, 2023 | 8.75 | 9.27 | 8.75 | 9.08 | 8.76 | 1,200 |
| Dec 26, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.35 | 1,800 |
| Dec 22, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.54 | 300 |
| Dec 21, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.54 | 600 |
| Dec 20, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | 300 |
| Dec 19, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.32 | - |
| Dec 18, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.32 | 1,200 |
| Dec 15, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.08 | - |
| Dec 14, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.08 | - |
| Dec 13, 2023 | 8.33 | 8.37 | 8.33 | 8.37 | 8.08 | 5,100 |
| Dec 12, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.27 | 7,500 |
| Dec 11, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.39 | 300 |
| Dec 8, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.28 | 65,100 |
| Dec 7, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.28 | 300 |
| Dec 6, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
| Dec 5, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | 3,300 |
| Dec 4, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
| Dec 1, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
| Nov 30, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | 300 |
| Nov 29, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
| Nov 28, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | - |
| Nov 27, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.84 | 900 |
| Nov 24, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 22, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 21, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 20, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 17, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | 900 |
| Nov 16, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 15, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 14, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 13, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | 300 |
| Nov 10, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 9, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 8, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 7, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 6, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 3, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 2, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Nov 1, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Oct 31, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
| Oct 30, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.04 | - |
Related Tickers
SZKMY Suzuki Motor Corporation
39.07
-2.20%
ISUZY Isuzu Motors Limited
12.92
+0.16%
MAHMF Mahindra & Mahindra Limited
34.96
0.00%
7261.T Mazda Motor Corporation
1,113.00
+0.95%
MZDAY Mazda Motor Corporation
3.6200
+1.40%
PKTM.VI PIERER Mobility AG
13.65
+0.74%
EICHERMOT.NS Eicher Motors Limited
4,898.15
+3.76%
FUJHY Subaru Corporation
9.03
+1.46%
HMC Honda Motor Co., Ltd.
31.06
+0.19%
PIA.MI Piaggio & C. SpA
2.2660
-0.61%