Comparing Back to the side-by-side chart ↗
Yamaha Motor Co.,Ltd. (7272.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1835.00 | 1872.50 | 1832.00 | 1863.00 | +2.11% | 3,996,700 |
| 2026-10-15 | 1822.00 | 1844.00 | 1815.50 | 1824.50 | -2.01% | 6,910,000 |
| 2026-10-14 | 1888.00 | 1888.00 | 1847.00 | 1862.00 | -0.11% | 4,486,500 |
| 2026-10-13 | 1838.00 | 1868.00 | 1819.00 | 1864.00 | +2.93% | 4,593,100 |
| 2026-10-09 | 1818.00 | 1829.00 | 1801.00 | 1811.00 | -1.01% | 4,685,600 |
| 2026-10-08 | 1818.50 | 1840.50 | 1806.00 | 1829.50 | -0.16% | 4,609,000 |
| 2026-10-07 | 1830.00 | 1850.00 | 1821.00 | 1832.50 | +2.37% | 6,028,100 |
| 2026-10-06 | 1793.00 | 1800.00 | 1779.50 | 1790.00 | -0.83% | 3,375,800 |
| 2026-10-05 | 1780.00 | 1807.00 | 1771.50 | 1805.00 | +2.91% | 4,883,300 |
| 2026-10-02 | 1790.00 | 1794.00 | 1754.00 | 1754.00 | -2.74% | 4,016,100 |
| 2026-10-01 | 1790.00 | 1806.50 | 1774.00 | 1803.50 | +0.03% | 5,226,700 |
| 2026-09-30 | 1783.00 | 1806.00 | 1754.00 | 1803.00 | +0.90% | 7,954,600 |
| 2026-09-29 | 1790.00 | 1802.50 | 1775.50 | 1787.00 | -0.72% | 4,577,300 |
| 2026-09-28 | 1808.00 | 1835.00 | 1800.00 | 1800.00 | -0.88% | 5,240,200 |
| 2026-09-25 | 1823.50 | 1833.50 | 1809.00 | 1816.00 | -0.49% | 5,265,100 |
| 2026-09-24 | 1814.50 | 1837.50 | 1797.50 | 1825.00 | +0.22% | 5,379,700 |
| 2026-09-18 | 1835.00 | 1842.00 | 1792.00 | 1821.00 | -0.60% | 6,457,300 |
| 2026-09-17 | 1822.00 | 1855.00 | 1815.00 | 1832.00 | +1.69% | 4,724,000 |
| 2026-09-16 | 1760.50 | 1805.00 | 1760.00 | 1801.50 | +2.97% | 3,844,100 |
| 2026-09-15 | 1758.00 | 1767.00 | 1743.00 | 1749.50 | -0.48% | 3,629,200 |
| 2026-09-14 | 1730.00 | 1770.00 | 1720.50 | 1758.00 | +1.53% | 4,417,400 |
| 2026-09-11 | 1710.00 | 1731.50 | 1699.00 | 1731.50 | -1.68% | 7,238,200 |
| 2026-09-10 | 1725.00 | 1761.50 | 1723.00 | 1761.00 | +1.06% | 6,266,500 |
| 2026-09-09 | 1728.50 | 1747.00 | 1713.50 | 1742.50 | +0.17% | 6,863,900 |
| 2026-09-08 | 1808.50 | 1824.00 | 1729.50 | 1739.50 | -5.90% | 9,224,200 |
| 2026-09-07 | 1884.50 | 1896.00 | 1831.00 | 1848.50 | -1.91% | 4,120,900 |
| 2026-09-04 | 1933.50 | 1935.00 | 1877.50 | 1884.50 | -0.69% | 4,887,100 |
| 2026-09-03 | 1933.00 | 1942.00 | 1896.50 | 1897.50 | +0.08% | 5,849,300 |
| 2026-09-02 | 1953.00 | 1985.50 | 1885.00 | 1896.00 | -2.82% | 7,099,400 |
| 2026-09-01 | 1919.50 | 1960.00 | 1902.50 | 1951.00 | +2.15% | 5,460,600 |
| 2026-08-31 | 1925.00 | 1934.00 | 1885.00 | 1910.00 | -0.75% | 10,427,000 |
| 2026-08-28 | 1901.00 | 1945.50 | 1889.00 | 1924.50 | +0.94% | 8,131,900 |
| 2026-08-27 | 1935.00 | 1946.50 | 1865.50 | 1906.50 | -2.48% | 10,192,100 |
| 2026-08-26 | 1970.00 | 1984.00 | 1954.50 | 1955.00 | -0.41% | 4,669,100 |
| 2026-08-25 | 1973.00 | 1975.50 | 1945.00 | 1963.00 | -0.51% | 4,843,600 |
| 2026-08-24 | 1940.00 | 1982.50 | 1919.00 | 1973.00 | +1.70% | 6,524,900 |
| 2026-08-21 | 1945.00 | 1969.50 | 1930.00 | 1940.00 | +0.39% | 6,377,900 |
| 2026-08-20 | 1906.00 | 1965.50 | 1891.00 | 1932.50 | +3.12% | 7,457,200 |
| 2026-08-19 | 1935.00 | 1939.00 | 1864.00 | 1874.00 | -2.32% | 5,566,000 |
| 2026-08-18 | 1927.00 | 1937.50 | 1897.00 | 1918.50 | -0.93% | 5,719,900 |
| 2026-08-17 | 1948.00 | 1987.00 | 1931.50 | 1936.50 | -0.64% | 5,396,100 |
| 2026-08-14 | 1897.00 | 1956.50 | 1874.00 | 1949.00 | +2.58% | 8,214,200 |
| 2026-08-13 | 1900.00 | 1905.00 | 1861.00 | 1900.00 | +0.00% | 7,179,200 |
| 2026-08-12 | 1922.50 | 1927.00 | 1887.00 | 1900.00 | -1.14% | 7,593,200 |
| 2026-08-10 | 1854.50 | 1966.00 | 1850.50 | 1922.00 | +4.31% | 11,323,200 |
| 2026-08-07 | 1872.00 | 1920.50 | 1836.50 | 1842.50 | -1.58% | 10,500,200 |
| 2026-08-06 | 1800.00 | 1926.50 | 1788.50 | 1872.00 | +3.71% | 18,832,600 |
| 2026-08-05 | 1746.50 | 1832.00 | 1692.50 | 1805.00 | +19.46% | 34,489,700 |
| 2026-08-04 | 1340.50 | 1550.00 | 1313.00 | 1511.00 | +13.40% | 30,451,900 |
| 2026-08-03 | 1317.00 | 1335.50 | 1286.50 | 1332.50 | -0.78% | 6,108,200 |
| 2026-07-31 | 1329.00 | 1359.50 | 1311.50 | 1343.00 | -3.31% | 6,636,900 |
| 2026-07-30 | 1411.00 | 1415.00 | 1375.00 | 1389.00 | -1.42% | 6,481,600 |
| 2026-07-29 | 1379.00 | 1412.00 | 1356.50 | 1409.00 | +5.15% | 12,130,700 |
| 2026-07-28 | 1329.50 | 1340.00 | 1320.00 | 1340.00 | +0.98% | 6,573,500 |
| 2026-07-27 | 1299.00 | 1327.00 | 1291.50 | 1327.00 | +3.83% | 6,339,000 |
| 2026-07-24 | 1272.00 | 1287.50 | 1267.50 | 1278.00 | -1.54% | 3,938,400 |
| 2026-07-23 | 1309.50 | 1312.00 | 1283.50 | 1298.00 | -0.88% | 5,062,700 |
| 2026-07-22 | 1280.00 | 1309.50 | 1279.00 | 1309.50 | +1.24% | 5,397,500 |
| 2026-07-21 | 1275.50 | 1312.50 | 1275.50 | 1293.50 | +1.57% | 5,138,000 |
| 2026-07-17 | 1279.00 | 1283.50 | 1254.00 | 1273.50 | -0.62% | 6,710,500 |
| 2026-07-16 | 1250.00 | 1289.50 | 1247.50 | 1281.50 | +1.83% | 5,893,600 |
| 2026-07-15 | 1249.00 | 1259.00 | 1247.00 | 1258.50 | +1.12% | 4,474,600 |
| 2026-07-14 | 1237.50 | 1253.00 | 1237.00 | 1244.50 | +0.48% | 4,280,400 |
| 2026-07-13 | 1252.50 | 1254.00 | 1231.50 | 1238.50 | -0.40% | 4,032,400 |
| 2026-07-10 | 1246.00 | 1248.00 | 1229.00 | 1243.50 | +0.97% | 4,560,700 |
| 2026-07-09 | 1245.00 | 1245.50 | 1231.50 | 1231.50 | -1.44% | 3,617,000 |
| 2026-07-08 | 1273.50 | 1278.50 | 1246.50 | 1249.50 | -2.61% | 5,160,200 |
| 2026-07-07 | 1280.00 | 1287.00 | 1271.00 | 1283.00 | +0.71% | 6,587,300 |
| 2026-07-06 | 1261.00 | 1279.50 | 1256.00 | 1274.00 | +2.00% | 5,232,000 |
| 2026-07-03 | 1250.00 | 1260.00 | 1238.00 | 1249.00 | +1.26% | 5,638,400 |
| 2026-07-02 | 1216.50 | 1241.50 | 1207.50 | 1233.50 | +1.40% | 6,976,800 |
| 2026-07-01 | 1232.00 | 1236.00 | 1206.50 | 1216.50 | -0.94% | 4,233,700 |
| 2026-06-30 | 1224.00 | 1236.50 | 1215.00 | 1228.00 | +0.33% | 5,898,600 |
| 2026-06-29 | 1220.00 | 1233.00 | 1213.50 | 1224.00 | -2.86% | 7,660,000 |
| 2026-06-26 | 1240.50 | 1260.00 | 1238.00 | 1260.00 | +1.41% | 7,794,800 |
| 2026-06-25 | 1231.00 | 1250.00 | 1227.00 | 1242.50 | +1.59% | 4,847,600 |
| 2026-06-24 | 1224.00 | 1234.00 | 1214.00 | 1223.00 | -0.08% | 4,494,200 |
| 2026-06-23 | 1245.00 | 1259.00 | 1224.00 | 1224.00 | -1.45% | 5,957,000 |
| 2026-06-22 | 1245.00 | 1245.00 | 1227.50 | 1242.00 | +0.40% | 5,355,700 |
| 2026-06-19 | 1229.00 | 1246.00 | 1221.50 | 1237.00 | +1.48% | 8,255,900 |
| 2026-06-18 | 1225.00 | 1228.00 | 1215.00 | 1219.00 | -0.81% | 5,120,800 |
| 2026-06-17 | 1225.00 | 1237.50 | 1223.00 | 1229.00 | +0.61% | 4,577,900 |
| 2026-06-16 | 1231.00 | 1232.00 | 1210.00 | 1221.50 | -0.85% | 4,881,300 |
| 2026-06-15 | 1227.50 | 1251.50 | 1215.00 | 1232.00 | +3.40% | 7,227,000 |
| 2026-06-12 | 1198.00 | 1204.00 | 1182.00 | 1191.50 | -0.71% | 7,042,900 |
| 2026-06-11 | 1200.00 | 1200.50 | 1184.00 | 1200.00 | -1.60% | 5,773,900 |
| 2026-06-10 | 1222.00 | 1228.00 | 1207.50 | 1219.50 | -1.22% | 5,277,500 |
| 2026-06-09 | 1243.00 | 1254.00 | 1218.00 | 1234.50 | +1.15% | 6,231,700 |
| 2026-06-08 | 1216.00 | 1241.50 | 1209.00 | 1220.50 | -0.29% | 5,626,100 |
| 2026-06-05 | 1249.00 | 1254.00 | 1218.00 | 1224.00 | -2.51% | 5,273,300 |
| 2026-06-04 | 1269.00 | 1281.50 | 1249.50 | 1255.50 | -2.03% | 4,527,500 |
| 2026-06-03 | 1264.50 | 1289.00 | 1259.00 | 1281.50 | +0.99% | 4,592,300 |
| 2026-06-02 | 1263.00 | 1275.00 | 1250.50 | 1269.00 | -0.74% | 5,053,800 |
| 2026-06-01 | 1301.00 | 1302.00 | 1266.50 | 1278.50 | -2.48% | 6,039,000 |
| 2026-05-29 | 1282.00 | 1315.00 | 1281.50 | 1311.00 | +3.35% | 15,522,700 |
| 2026-05-28 | 1269.50 | 1277.00 | 1248.50 | 1268.50 | +1.72% | 8,273,400 |
| 2026-05-27 | 1228.00 | 1250.50 | 1217.50 | 1247.00 | +1.71% | 7,542,500 |
| 2026-05-26 | 1203.00 | 1228.00 | 1189.50 | 1226.00 | +1.07% | 8,147,100 |
| 2026-05-25 | 1232.50 | 1235.00 | 1206.00 | 1213.00 | -1.30% | 7,516,400 |
| 2026-05-22 | 1257.50 | 1261.00 | 1229.00 | 1229.00 | -2.73% | 8,124,500 |
| 2026-05-21 | 1250.00 | 1267.00 | 1242.50 | 1263.50 | +3.44% | 6,623,800 |
| 2026-05-20 | 1260.50 | 1263.00 | 1216.00 | 1221.50 | -2.32% | 7,957,700 |
| 2026-05-19 | 1280.00 | 1281.50 | 1243.50 | 1250.50 | -1.81% | 7,570,600 |
| 2026-05-18 | 1304.00 | 1310.00 | 1252.50 | 1273.50 | -3.92% | 12,122,900 |
| 2026-05-15 | 1167.50 | 1328.50 | 1164.50 | 1325.50 | +13.68% | 28,617,000 |
| 2026-05-14 | 1169.50 | 1174.50 | 1160.00 | 1166.00 | -0.17% | 5,404,300 |
| 2026-05-13 | 1146.50 | 1169.00 | 1143.50 | 1168.00 | +1.92% | 5,462,900 |
| 2026-05-12 | 1133.50 | 1157.50 | 1128.50 | 1146.00 | +0.04% | 6,602,000 |
| 2026-05-11 | 1121.00 | 1148.00 | 1119.50 | 1145.50 | +2.64% | 7,235,800 |
| 2026-05-08 | 1126.00 | 1127.50 | 1106.50 | 1116.00 | +1.04% | 6,647,100 |
| 2026-05-07 | 1103.00 | 1108.00 | 1082.00 | 1104.50 | +1.38% | 7,829,500 |
| 2026-05-01 | 1095.00 | 1095.50 | 1085.00 | 1089.50 | -1.49% | 5,106,300 |
| 2026-04-30 | 1097.00 | 1108.50 | 1091.50 | 1106.00 | +1.14% | 7,289,700 |
| 2026-04-28 | 1098.50 | 1099.50 | 1088.00 | 1093.50 | +1.34% | 4,700,900 |
| 2026-04-27 | 1088.00 | 1094.00 | 1079.00 | 1079.00 | -1.10% | 5,556,300 |
| 2026-04-24 | 1105.00 | 1107.00 | 1085.00 | 1091.00 | -0.91% | 5,626,000 |
| 2026-04-23 | 1126.00 | 1133.00 | 1101.00 | 1101.00 | -2.82% | 5,619,100 |
| 2026-04-22 | 1143.00 | 1146.50 | 1125.00 | 1133.00 | -0.66% | 4,273,100 |
| 2026-04-21 | 1159.00 | 1159.00 | 1139.00 | 1140.50 | -1.47% | 4,332,000 |
| 2026-04-20 | 1159.50 | 1164.50 | 1147.00 | 1157.50 | +1.40% | 4,606,700 |
| 2026-04-17 | 1141.00 | 1144.00 | 1133.00 | 1141.50 | +1.20% | 5,382,300 |
| 2026-04-16 | 1149.00 | 1153.50 | 1122.00 | 1128.00 | -3.59% | 12,809,700 |
| 2026-04-15 | 1170.00 | 1178.00 | 1166.50 | 1170.00 | -0.21% | 4,420,400 |
| 2026-04-14 | 1180.00 | 1186.50 | 1169.00 | 1172.50 | -0.64% | 3,589,900 |
| 2026-04-13 | 1173.00 | 1184.00 | 1170.50 | 1180.00 | -0.13% | 3,543,600 |
| 2026-04-10 | 1193.50 | 1204.50 | 1180.00 | 1181.50 | -1.58% | 5,264,600 |
| 2026-04-09 | 1205.50 | 1212.00 | 1197.00 | 1200.50 | -0.41% | 4,554,800 |
| 2026-04-08 | 1214.00 | 1214.00 | 1198.00 | 1205.50 | +1.30% | 6,566,700 |
| 2026-04-07 | 1200.00 | 1206.50 | 1181.00 | 1190.00 | -0.79% | 4,178,800 |
| 2026-04-06 | 1195.00 | 1209.50 | 1190.00 | 1199.50 | +1.31% | 4,458,300 |
| 2026-04-03 | 1157.50 | 1184.50 | 1157.00 | 1184.00 | +2.25% | 4,897,000 |
| 2026-04-02 | 1166.00 | 1173.50 | 1150.50 | 1158.00 | +0.56% | 5,101,500 |
| 2026-04-01 | 1143.00 | 1155.00 | 1133.50 | 1151.50 | +2.31% | 5,876,800 |
| 2026-03-31 | 1120.00 | 1138.50 | 1117.00 | 1125.50 | +0.63% | 6,885,400 |
| 2026-03-30 | 1113.00 | 1124.00 | 1100.00 | 1118.50 | -1.84% | 6,972,200 |
| 2026-03-27 | 1124.50 | 1146.50 | 1121.50 | 1139.50 | +1.65% | 6,177,900 |
| 2026-03-26 | 1112.50 | 1128.00 | 1111.00 | 1121.00 | +0.99% | 4,368,400 |
| 2026-03-25 | 1112.00 | 1119.50 | 1107.00 | 1110.00 | +1.09% | 4,972,700 |
| 2026-03-24 | 1108.00 | 1109.00 | 1089.50 | 1098.00 | +1.34% | 6,357,300 |
| 2026-03-23 | 1090.00 | 1091.50 | 1077.00 | 1083.50 | -1.59% | 7,191,300 |
| 2026-03-19 | 1103.00 | 1111.00 | 1098.00 | 1101.00 | -1.74% | 8,036,700 |
| 2026-03-18 | 1108.50 | 1123.00 | 1107.50 | 1120.50 | +1.45% | 4,778,000 |
| 2026-03-17 | 1109.00 | 1116.50 | 1104.00 | 1104.50 | +0.50% | 3,286,600 |
| 2026-03-16 | 1107.00 | 1115.00 | 1096.00 | 1099.00 | -0.72% | 4,521,100 |
| 2026-03-13 | 1106.00 | 1129.50 | 1105.00 | 1107.00 | -2.34% | 5,787,200 |
| 2026-03-12 | 1142.00 | 1146.50 | 1128.00 | 1133.50 | -0.79% | 4,361,000 |
| 2026-03-11 | 1134.00 | 1152.50 | 1132.00 | 1142.50 | +1.20% | 4,894,000 |
| 2026-03-10 | 1137.00 | 1138.00 | 1120.50 | 1129.00 | +0.67% | 5,176,600 |
| 2026-03-09 | 1104.00 | 1133.50 | 1100.00 | 1121.50 | -2.22% | 7,542,800 |
| 2026-03-06 | 1133.00 | 1152.00 | 1129.00 | 1147.00 | +0.17% | 4,450,600 |
| 2026-03-05 | 1162.50 | 1165.50 | 1142.50 | 1145.00 | +1.10% | 5,878,200 |
| 2026-03-04 | 1121.50 | 1138.00 | 1112.00 | 1132.50 | -2.83% | 8,331,300 |
| 2026-03-03 | 1200.00 | 1210.50 | 1159.50 | 1165.50 | -3.04% | 6,427,300 |
| 2026-03-02 | 1213.00 | 1218.50 | 1197.50 | 1202.00 | -3.30% | 6,742,100 |
| 2026-02-27 | 1231.00 | 1246.00 | 1221.50 | 1243.00 | +1.64% | 8,627,800 |
| 2026-02-26 | 1206.00 | 1223.00 | 1206.00 | 1223.00 | +0.37% | 5,604,200 |
| 2026-02-25 | 1210.00 | 1227.50 | 1200.50 | 1218.50 | -0.12% | 6,466,300 |
| 2026-02-24 | 1233.00 | 1249.00 | 1218.00 | 1220.00 | -1.05% | 7,866,500 |
| 2026-02-20 | 1238.00 | 1241.00 | 1203.00 | 1233.00 | -2.14% | 10,628,500 |
| 2026-02-19 | 1243.00 | 1270.50 | 1233.50 | 1260.00 | +1.04% | 7,316,200 |
| 2026-02-18 | 1259.50 | 1259.50 | 1236.00 | 1247.00 | +0.00% | 7,002,600 |
| 2026-02-17 | 1230.00 | 1271.00 | 1225.50 | 1247.00 | +1.38% | 9,538,000 |
| 2026-02-16 | 1215.00 | 1255.00 | 1198.00 | 1230.00 | +3.80% | 15,529,100 |
| 2026-02-13 | 1106.00 | 1235.00 | 1086.50 | 1185.00 | +7.43% | 26,066,400 |
| 2026-02-12 | 1100.00 | 1105.00 | 1087.00 | 1103.00 | +1.43% | 11,261,600 |
| 2026-02-10 | 1087.50 | 1101.50 | 1086.00 | 1087.50 | +0.00% | 9,525,200 |
| 2026-02-09 | 1107.00 | 1108.00 | 1075.50 | 1087.50 | -0.91% | 11,516,300 |
| 2026-02-06 | 1080.00 | 1097.50 | 1062.00 | 1097.50 | +1.71% | 9,804,200 |
| 2026-02-05 | 1080.00 | 1089.50 | 1070.50 | 1079.00 | +1.74% | 10,153,800 |
| 2026-02-04 | 1048.00 | 1060.50 | 1033.00 | 1060.50 | +1.24% | 14,888,600 |
| 2026-02-03 | 1049.00 | 1057.00 | 1033.50 | 1047.50 | -10.09% | 34,741,000 |
| 2026-02-02 | 1184.00 | 1194.00 | 1165.00 | 1165.00 | +0.13% | 5,147,500 |
| 2026-01-30 | 1164.00 | 1169.50 | 1153.00 | 1163.50 | +1.13% | 6,670,700 |
| 2026-01-29 | 1128.00 | 1153.50 | 1120.00 | 1150.50 | +1.95% | 4,872,800 |
| 2026-01-28 | 1132.50 | 1141.00 | 1126.00 | 1128.50 | -1.95% | 7,453,300 |
| 2026-01-27 | 1158.00 | 1164.50 | 1150.00 | 1151.00 | -1.58% | 6,260,000 |
| 2026-01-26 | 1174.00 | 1177.50 | 1157.00 | 1169.50 | -2.74% | 9,157,800 |
| 2026-01-23 | 1217.50 | 1221.50 | 1194.00 | 1202.50 | -1.68% | 6,948,400 |
| 2026-01-22 | 1229.50 | 1243.50 | 1220.00 | 1223.00 | +0.45% | 5,411,300 |
| 2026-01-21 | 1221.00 | 1225.50 | 1211.00 | 1217.50 | -2.68% | 6,758,700 |
| 2026-01-20 | 1247.50 | 1254.00 | 1239.50 | 1251.00 | -0.40% | 4,570,700 |
| 2026-01-19 | 1255.50 | 1263.00 | 1239.50 | 1256.00 | -0.95% | 5,971,400 |
| 2026-01-16 | 1266.50 | 1280.00 | 1264.00 | 1268.00 | -0.86% | 4,372,400 |
| 2026-01-15 | 1260.50 | 1288.00 | 1244.00 | 1279.00 | +1.11% | 7,368,300 |
| 2026-01-14 | 1258.50 | 1269.00 | 1248.00 | 1265.00 | +0.92% | 7,146,700 |
| 2026-01-13 | 1259.00 | 1269.00 | 1242.50 | 1253.50 | +1.54% | 8,262,700 |
| 2026-01-09 | 1233.00 | 1254.50 | 1227.00 | 1234.50 | +2.62% | 12,327,500 |
| 2026-01-08 | 1195.00 | 1216.00 | 1191.50 | 1203.00 | +0.12% | 9,158,300 |
| 2026-01-07 | 1178.00 | 1208.00 | 1173.50 | 1201.50 | +1.74% | 10,885,400 |
| 2026-01-06 | 1182.00 | 1198.00 | 1176.00 | 1181.00 | +0.43% | 6,991,600 |
| 2026-01-05 | 1170.50 | 1179.00 | 1165.00 | 1176.00 | +1.42% | 6,813,400 |
| 2025-12-30 | 1165.00 | 1168.50 | 1158.00 | 1159.50 | -0.90% | 5,329,900 |
| 2025-12-29 | 1165.00 | 1175.00 | 1155.00 | 1170.00 | -1.68% | 8,241,400 |
| 2025-12-26 | 1200.00 | 1200.00 | 1188.50 | 1190.00 | -0.54% | 9,693,300 |
| 2025-12-25 | 1195.00 | 1200.00 | 1188.50 | 1196.50 | +0.93% | 5,399,600 |
| 2025-12-24 | 1200.00 | 1201.50 | 1185.50 | 1185.50 | -1.04% | 7,538,800 |
| 2025-12-23 | 1209.50 | 1210.00 | 1195.00 | 1198.00 | -0.70% | 7,244,800 |
| 2025-12-22 | 1180.00 | 1209.00 | 1179.50 | 1206.50 | +3.30% | 9,782,100 |
| 2025-12-19 | 1178.50 | 1180.00 | 1165.00 | 1168.00 | -1.35% | 8,669,000 |
| 2025-12-18 | 1176.00 | 1184.00 | 1168.00 | 1184.00 | +0.42% | 4,815,900 |
| 2025-12-17 | 1189.00 | 1191.00 | 1171.00 | 1179.00 | -0.84% | 5,378,900 |
| 2025-12-16 | 1201.00 | 1202.00 | 1186.50 | 1189.00 | -1.08% | 6,080,100 |
| 2025-12-15 | 1209.00 | 1216.50 | 1190.50 | 1202.00 | -0.17% | 7,297,400 |
| 2025-12-12 | 1180.00 | 1204.00 | 1168.00 | 1204.00 | +3.79% | 8,405,500 |
| 2025-12-11 | 1176.00 | 1177.00 | 1152.50 | 1160.00 | -0.34% | 4,511,800 |
| 2025-12-10 | 1150.50 | 1172.50 | 1147.00 | 1164.00 | +1.39% | 8,603,500 |
| 2025-12-09 | 1156.00 | 1159.50 | 1142.00 | 1148.00 | -0.52% | 5,415,300 |
| 2025-12-08 | 1139.00 | 1154.50 | 1133.00 | 1154.00 | +1.36% | 7,861,200 |
| 2025-12-05 | 1134.50 | 1139.50 | 1126.00 | 1138.50 | +0.35% | 7,831,400 |
| 2025-12-04 | 1103.00 | 1134.50 | 1103.00 | 1134.50 | +3.00% | 7,235,100 |
| 2025-12-03 | 1113.00 | 1116.50 | 1101.00 | 1101.50 | -0.68% | 5,761,800 |
| 2025-12-02 | 1125.50 | 1130.50 | 1109.00 | 1109.00 | -1.16% | 5,798,700 |
| 2025-12-01 | 1135.00 | 1139.00 | 1120.50 | 1122.00 | -0.84% | 4,969,300 |
| 2025-11-28 | 1124.00 | 1133.50 | 1122.00 | 1131.50 | +1.07% | 5,636,400 |
| 2025-11-27 | 1116.00 | 1123.50 | 1114.00 | 1119.50 | +0.36% | 4,768,400 |
| 2025-11-26 | 1109.00 | 1119.00 | 1103.50 | 1115.50 | +0.95% | 6,012,700 |
| 2025-11-25 | 1115.00 | 1118.00 | 1096.50 | 1105.00 | -1.12% | 5,933,700 |
| 2025-11-21 | 1090.50 | 1118.00 | 1090.00 | 1117.50 | +2.29% | 8,951,900 |
| 2025-11-20 | 1103.00 | 1111.50 | 1091.50 | 1092.50 | +0.23% | 5,214,900 |
| 2025-11-19 | 1100.50 | 1104.50 | 1090.00 | 1090.00 | -0.64% | 5,796,100 |
| 2025-11-18 | 1115.00 | 1119.50 | 1097.00 | 1097.00 | -1.30% | 7,482,700 |
| 2025-11-17 | 1111.00 | 1116.50 | 1098.00 | 1111.50 | -0.36% | 6,125,400 |
| 2025-11-14 | 1096.00 | 1115.50 | 1090.00 | 1115.50 | +1.32% | 7,723,100 |
| 2025-11-13 | 1124.00 | 1124.00 | 1101.00 | 1101.00 | -2.05% | 9,059,400 |
| 2025-11-12 | 1109.00 | 1128.00 | 1108.00 | 1124.00 | +1.22% | 6,526,400 |
| 2025-11-11 | 1130.00 | 1130.50 | 1110.50 | 1110.50 | -1.73% | 7,145,600 |
| 2025-11-10 | 1140.00 | 1141.50 | 1120.00 | 1130.00 | -0.40% | 5,819,800 |
| 2025-11-07 | 1125.00 | 1139.00 | 1117.50 | 1134.50 | +1.16% | 7,165,700 |
| 2025-11-06 | 1129.50 | 1133.50 | 1110.50 | 1121.50 | +1.72% | 8,157,200 |
| 2025-11-05 | 1125.00 | 1134.00 | 1067.50 | 1102.50 | -0.85% | 17,981,800 |
| 2025-11-04 | 1115.50 | 1127.00 | 1108.00 | 1112.00 | -0.27% | 7,333,700 |
| 2025-10-31 | 1126.50 | 1134.50 | 1111.50 | 1115.00 | -1.06% | 5,404,100 |
| 2025-10-30 | 1117.00 | 1133.50 | 1113.50 | 1127.00 | +0.81% | 5,105,400 |
| 2025-10-29 | 1146.50 | 1147.00 | 1118.00 | 1118.00 | -2.44% | 6,251,300 |
| 2025-10-28 | 1165.00 | 1165.00 | 1143.50 | 1146.00 | -1.63% | 4,819,200 |
| 2025-10-27 | 1147.00 | 1165.00 | 1143.00 | 1165.00 | +2.96% | 6,686,600 |
| 2025-10-24 | 1135.50 | 1140.00 | 1131.00 | 1131.50 | +0.35% | 5,712,300 |
| 2025-10-23 | 1135.00 | 1137.00 | 1127.50 | 1127.50 | -1.40% | 4,200,400 |
| 2025-10-22 | 1121.00 | 1144.50 | 1120.50 | 1143.50 | +2.93% | 7,912,700 |
| 2025-10-21 | 1110.00 | 1115.00 | 1105.00 | 1111.00 | +0.50% | 3,828,800 |
| 2025-10-20 | 1103.00 | 1115.00 | 1100.50 | 1105.50 | +2.03% | 4,832,800 |
| 2025-10-17 | 1095.00 | 1095.50 | 1083.00 | 1083.50 | -1.37% | 4,717,800 |
| 2025-10-16 | 1102.00 | 1102.50 | 1093.00 | 1098.50 | +0.32% | 4,557,700 |
| 2025-10-15 | 1092.50 | 1100.00 | 1090.50 | 1095.00 | +1.39% | 5,088,600 |
| 2025-10-14 | 1084.00 | 1096.50 | 1073.50 | 1080.00 | -1.82% | 8,167,400 |
| 2025-10-10 | 1128.50 | 1130.50 | 1100.00 | 1100.00 | -3.51% | 6,580,600 |
| 2025-10-09 | 1137.00 | 1144.00 | 1132.00 | 1140.00 | -0.22% | 6,057,400 |
| 2025-10-08 | 1140.00 | 1156.00 | 1139.00 | 1142.50 | +0.44% | 6,120,400 |
| 2025-10-07 | 1130.50 | 1143.00 | 1128.00 | 1137.50 | +0.04% | 5,021,200 |
| 2025-10-06 | 1154.50 | 1160.00 | 1132.50 | 1137.00 | +3.18% | 11,652,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+20.23%). Pire mois : Avr (-4.99%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Yamaha Motor Co.,Ltd. (7272.T) ?
1863.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 7272.T ?
Plus haut à 1987.00 et plus bas à 1033.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Yamaha Motor Co.,Ltd. ?
Historiquement, le mois le plus fort de 7272.T a été Août (moyenne +20.23%) et le plus faible Avr (moyenne -4.99%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.