YAMAHA CORP - Price History
Monthly price history for 7951.T (YAMAHA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,450 | ¥3,450 |
| April 2024 | ¥3,337 | ¥3,337 |
| March 2024 | ¥3,249 | ¥3,249 |
| February 2024 | ¥3,234 | ¥3,271 |
| January 2024 | ¥3,229 | ¥3,266 |
| December 2023 | ¥3,220 | ¥3,257 |
| November 2023 | ¥3,422 | ¥3,461 |
| October 2023 | ¥3,934 | ¥3,979 |
| September 2023 | ¥4,040 | ¥4,086 |
| August 2023 | ¥4,408 | ¥4,499 |
| July 2023 | ¥5,389 | ¥5,500 |
| June 2023 | ¥5,395 | ¥5,506 |
| May 2023 | ¥5,418 | ¥5,530 |
| April 2023 | ¥5,222 | ¥5,330 |
| March 2023 | ¥4,987 | ¥5,090 |
| February 2023 | ¥5,032 | ¥5,170 |
| January 2023 | ¥4,886 | ¥5,020 |
| December 2022 | ¥4,789 | ¥4,920 |
| November 2022 | ¥5,266 | ¥5,410 |
| October 2022 | ¥5,470 | ¥5,620 |
| September 2022 | ¥5,003 | ¥5,140 |
| August 2022 | ¥5,279 | ¥5,460 |
| July 2022 | ¥5,453 | ¥5,640 |
| June 2022 | ¥5,414 | ¥5,600 |
| May 2022 | ¥5,143 | ¥5,320 |
| April 2022 | ¥4,834 | ¥5,000 |
| March 2022 | ¥5,173 | ¥5,350 |
| February 2022 | ¥5,151 | ¥5,360 |
| January 2022 | ¥4,987 | ¥5,190 |
| December 2021 | ¥5,449 | ¥5,670 |
| November 2021 | ¥5,593 | ¥5,820 |
| October 2021 | ¥6,900 | ¥7,180 |
| September 2021 | ¥6,775 | ¥7,050 |
| August 2021 | ¥6,209 | ¥6,490 |
| July 2021 | ¥5,769 | ¥6,030 |
| June 2021 | ¥5,769 | ¥6,030 |
| May 2021 | ¥6,285 | ¥6,570 |
| April 2021 | ¥5,692 | ¥5,950 |
| March 2021 | ¥5,749 | ¥6,010 |
| February 2021 | ¥5,642 | ¥5,930 |
| January 2021 | ¥5,604 | ¥5,890 |
| December 2020 | ¥5,775 | ¥6,070 |
| November 2020 | ¥5,671 | ¥5,960 |
| October 2020 | ¥4,681 | ¥4,920 |
| September 2020 | ¥4,776 | ¥5,020 |
| August 2020 | ¥4,887 | ¥5,170 |
| July 2020 | ¥4,585 | ¥4,850 |
| June 2020 | ¥4,793 | ¥5,070 |
| May 2020 | ¥4,954 | ¥5,240 |
| April 2020 | ¥4,141 | ¥4,380 |
| March 2020 | ¥3,985 | ¥4,215 |
| February 2020 | ¥4,974 | ¥5,300 |
| January 2020 | ¥5,312 | ¥5,660 |
| December 2019 | ¥5,706 | ¥6,080 |
| November 2019 | ¥5,659 | ¥6,030 |
| October 2019 | ¥4,758 | ¥5,070 |
| September 2019 | ¥4,552 | ¥4,850 |
| August 2019 | ¥4,273 | ¥4,585 |
| July 2019 | ¥4,809 | ¥5,160 |
| June 2019 | ¥4,772 | ¥5,120 |
| May 2019 | ¥4,553 | ¥4,885 |
| April 2019 | ¥5,359 | ¥5,750 |
| March 2019 | ¥5,154 | ¥5,530 |
| February 2019 | ¥5,080 | ¥5,480 |
| January 2019 | ¥4,413 | ¥4,760 |
| December 2018 | ¥4,339 | ¥4,680 |
| November 2018 | ¥4,533 | ¥4,890 |
| October 2018 | ¥4,612 | ¥4,975 |
| September 2018 | ¥5,581 | ¥6,020 |
| August 2018 | ¥4,897 | ¥5,310 |
| July 2018 | ¥4,814 | ¥5,220 |
| June 2018 | ¥5,313 | ¥5,760 |
| May 2018 | ¥5,239 | ¥5,680 |
| April 2018 | ¥4,879 | ¥5,290 |
| March 2018 | ¥4,312 | ¥4,675 |
| February 2018 | ¥4,336 | ¥4,730 |
| January 2018 | ¥4,121 | ¥4,495 |
| December 2017 | ¥3,813 | ¥4,160 |
| November 2017 | ¥3,786 | ¥4,130 |
| October 2017 | ¥4,070 | ¥4,440 |
| September 2017 | ¥3,804 | ¥4,150 |
| August 2017 | ¥3,486 | ¥3,830 |
| July 2017 | ¥3,550 | ¥3,900 |
| June 2017 | ¥3,532 | ¥3,880 |
| May 2017 | ¥3,259 | ¥3,580 |
| April 2017 | ¥2,813 | ¥3,090 |
| March 2017 | ¥2,790 | ¥3,065 |
| February 2017 | ¥2,642 | ¥2,927 |
| January 2017 | ¥3,114 | ¥3,450 |
| December 2016 | ¥3,222 | ¥3,570 |
| November 2016 | ¥3,145 | ¥3,485 |
| October 2016 | ¥3,389 | ¥3,755 |
| September 2016 | ¥2,933 | ¥3,250 |
| August 2016 | ¥3,004 | ¥3,355 |
| July 2016 | ¥2,564 | ¥2,864 |
| June 2016 | ¥2,451 | ¥2,737 |
| May 2016 | ¥3,008 | ¥3,360 |
| April 2016 | ¥2,865 | ¥3,200 |
| March 2016 | ¥3,035 | ¥3,390 |
| February 2016 | ¥2,799 | ¥3,150 |
| January 2016 | ¥2,516 | ¥2,831 |
| December 2015 | ¥2,621 | ¥2,949 |
| November 2015 | ¥2,755 | ¥3,100 |
| October 2015 | ¥2,688 | ¥3,025 |
| September 2015 | ¥2,344 | ¥2,638 |
| August 2015 | ¥2,452 | ¥2,778 |
| July 2015 | ¥2,578 | ¥2,921 |
| June 2015 | ¥2,180 | ¥2,470 |
| May 2015 | ¥2,233 | ¥2,530 |
| April 2015 | ¥1,923 | ¥2,179 |
| March 2015 | ¥1,857 | ¥2,104 |
| February 2015 | ¥1,770 | ¥2,026 |
| January 2015 | ¥1,512 | ¥1,731 |
| December 2014 | ¥1,568 | ¥1,795 |
| November 2014 | ¥1,545 | ¥1,769 |
| October 2014 | ¥1,311 | ¥1,501 |
| September 2014 | ¥1,252 | ¥1,433 |
| August 2014 | ¥1,291 | ¥1,492 |
| July 2014 | ¥1,379 | ¥1,593 |
| June 2014 | ¥1,386 | ¥1,601 |
| May 2014 | ¥1,372 | ¥1,585 |
| April 2014 | ¥1,184 | ¥1,368 |
| March 2014 | ¥1,150 | ¥1,329 |
| February 2014 | ¥1,186 | ¥1,391 |
| January 2014 | ¥1,303 | ¥1,529 |
| December 2013 | ¥1,423 | ¥1,669 |
| November 2013 | ¥1,375 | ¥1,613 |
| October 2013 | ¥1,244 | ¥1,460 |
| September 2013 | ¥1,193 | ¥1,400 |
| August 2013 | ¥1,053 | ¥1,242 |
| July 2013 | ¥1,066 | ¥1,258 |
| June 2013 | ¥964 | ¥1,137 |
| May 2013 | ¥933 | ¥1,101 |
| April 2013 | ¥886 | ¥1,045 |
| March 2013 | ¥792 | ¥934 |
| February 2013 | ¥776 | ¥921 |
| January 2013 | ¥816 | ¥968 |
| December 2012 | ¥765 | ¥908 |
| November 2012 | ¥631 | ¥749 |
| October 2012 | ¥604 | ¥717 |
| September 2012 | ¥610 | ¥724 |
| August 2012 | ¥658 | ¥786 |
| July 2012 | ¥636 | ¥759 |
| June 2012 | ¥683 | ¥815 |
| May 2012 | ¥562 | ¥671 |
| April 2012 | ¥652 | ¥779 |
| March 2012 | ¥719 | ¥858 |
| February 2012 | ¥647 | ¥777 |
| January 2012 | ¥584 | ¥702 |
| December 2011 | ¥588 | ¥706 |
| November 2011 | ¥607 | ¥729 |
| October 2011 | ¥673 | ¥809 |
| September 2011 | ¥705 | ¥847 |
| August 2011 | ¥711 | ¥859 |
| July 2011 | ¥757 | ¥915 |
| June 2011 | ¥755 | ¥913 |
| May 2011 | ¥755 | ¥913 |
| April 2011 | ¥838 | ¥1,013 |
| March 2011 | ¥780 | ¥943 |
| February 2011 | ¥863 | ¥1,049 |
| January 2011 | ¥828 | ¥1,007 |
| December 2010 | ¥829 | ¥1,008 |
| November 2010 | ¥809 | ¥983 |
| October 2010 | ¥812 | ¥987 |
| September 2010 | ¥797 | ¥969 |
| August 2010 | ¥705 | ¥862 |
| July 2010 | ¥785 | ¥959 |
| June 2010 | ¥750 | ¥916 |
| May 2010 | ¥764 | ¥934 |
| April 2010 | ¥948 | ¥1,158 |
| March 2010 | ¥988 | ¥1,207 |
| February 2010 | ¥854 | ¥1,052 |
| January 2010 | ¥876 | ¥1,080 |
| December 2009 | ¥906 | ¥1,116 |
| November 2009 | ¥712 | ¥878 |
| October 2009 | ¥774 | ¥954 |
| September 2009 | ¥862 | ¥1,062 |
| August 2009 | ¥961 | ¥1,195 |
| July 2009 | ¥1,011 | ¥1,257 |
| June 2009 | ¥970 | ¥1,206 |
| May 2009 | ¥968 | ¥1,204 |
| April 2009 | ¥902 | ¥1,122 |
| March 2009 | ¥770 | ¥957 |
| February 2009 | ¥610 | ¥766 |
| January 2009 | ¥638 | ¥801 |
| December 2008 | ¥654 | ¥821 |
| November 2008 | ¥700 | ¥879 |
| October 2008 | ¥741 | ¥930 |
| September 2008 | ¥1,423 | ¥1,787 |
| August 2008 | ¥1,527 | ¥1,928 |
| July 2008 | ¥1,763 | ¥2,225 |
| June 2008 | ¥1,624 | ¥2,050 |
| May 2008 | ¥1,660 | ¥2,095 |
| April 2008 | ¥1,620 | ¥2,045 |
| March 2008 | ¥1,510 | ¥1,906 |
| February 2008 | ¥1,632 | ¥2,070 |
| January 2008 | ¥1,726 | ¥2,190 |
| December 2007 | ¥2,014 | ¥2,555 |
| November 2007 | ¥2,116 | ¥2,685 |
| October 2007 | ¥2,105 | ¥2,670 |
| September 2007 | ¥2,030 | ¥2,575 |
| August 2007 | ¥1,924 | ¥2,450 |
| July 2007 | ¥2,041 | ¥2,600 |
| June 2007 | ¥2,010 | ¥2,560 |
| May 2007 | ¥2,018 | ¥2,570 |
| April 2007 | ¥2,179 | ¥2,775 |
| March 2007 | ¥2,065 | ¥2,630 |
| February 2007 | ¥2,114 | ¥2,705 |
| January 2007 | ¥1,922 | ¥2,460 |
| December 2006 | ¥1,969 | ¥2,520 |
| November 2006 | ¥1,891 | ¥2,420 |
| October 2006 | ¥1,954 | ¥2,500 |
| September 2006 | ¥1,942 | ¥2,485 |
| August 2006 | ¥1,895 | ¥2,435 |
| July 2006 | ¥1,731 | ¥2,225 |
| June 2006 | ¥1,673 | ¥2,150 |
| May 2006 | ¥1,790 | ¥2,300 |
| April 2006 | ¥1,638 | ¥2,105 |
| March 2006 | ¥1,618 | ¥2,080 |
| February 2006 | ¥1,553 | ¥2,005 |
| January 2006 | ¥1,591 | ¥2,055 |
| December 2005 | ¥1,518 | ¥1,961 |
| November 2005 | ¥1,449 | ¥1,871 |
| October 2005 | ¥1,587 | ¥2,050 |
| September 2005 | ¥1,522 | ¥1,965 |
| August 2005 | ¥1,468 | ¥1,905 |
| July 2005 | ¥1,398 | ¥1,815 |
| June 2005 | ¥1,333 | ¥1,730 |
| May 2005 | ¥1,224 | ¥1,589 |
| April 2005 | ¥1,197 | ¥1,554 |
| March 2005 | ¥1,192 | ¥1,547 |
| February 2005 | ¥1,203 | ¥1,575 |
| January 2005 | ¥1,208 | ¥1,581 |
| December 2004 | ¥1,195 | ¥1,564 |
| November 2004 | ¥1,110 | ¥1,453 |
| October 2004 | ¥1,237 | ¥1,619 |
| September 2004 | ¥1,281 | ¥1,677 |
| August 2004 | ¥1,243 | ¥1,634 |
| July 2004 | ¥1,285 | ¥1,690 |
| June 2004 | ¥1,362 | ¥1,790 |
| May 2004 | ¥1,266 | ¥1,665 |
| April 2004 | ¥1,574 | ¥2,070 |
| March 2004 | ¥1,479 | ¥1,945 |
| February 2004 | ¥1,532 | ¥2,025 |
| January 2004 | ¥1,521 | ¥2,010 |
| December 2003 | ¥1,593 | ¥2,105 |
| November 2003 | ¥1,481 | ¥1,957 |
| October 2003 | ¥1,676 | ¥2,215 |
| September 2003 | ¥1,600 | ¥2,115 |
| August 2003 | ¥1,451 | ¥1,922 |
| July 2003 | ¥1,221 | ¥1,617 |
| June 2003 | ¥1,242 | ¥1,646 |
| May 2003 | ¥1,221 | ¥1,617 |
| April 2003 | ¥1,018 | ¥1,349 |
| March 2003 | ¥1,008 | ¥1,335 |
| February 2003 | ¥1,001 | ¥1,331 |
| January 2003 | ¥984 | ¥1,308 |
| December 2002 | ¥825 | ¥1,097 |
| November 2002 | ¥890 | ¥1,183 |
| October 2002 | ¥794 | ¥1,056 |
| September 2002 | ¥867 | ¥1,153 |
| August 2002 | ¥852 | ¥1,138 |
| July 2002 | ¥827 | ¥1,104 |
| June 2002 | ¥873 | ¥1,166 |
| May 2002 | ¥913 | ¥1,220 |
| April 2002 | ¥724 | ¥967 |
| March 2002 | ¥683 | ¥912 |
| February 2002 | ¥641 | ¥860 |
| January 2002 | ¥717 | ¥962 |
| December 2001 | ¥723 | ¥970 |
| November 2001 | ¥774 | ¥1,038 |
| October 2001 | ¥723 | ¥970 |
| September 2001 | ¥639 | ¥857 |
| August 2001 | ¥895 | ¥1,207 |
| July 2001 | ¥924 | ¥1,246 |
| June 2001 | ¥932 | ¥1,257 |
| May 2001 | ¥918 | ¥1,238 |
| April 2001 | ¥931 | ¥1,255 |
| March 2001 | ¥977 | ¥1,318 |
| February 2001 | ¥1,019 | ¥1,378 |
| January 2001 | ¥913 | ¥1,235 |
| December 2000 | ¥828 | ¥1,120 |
| November 2000 | ¥832 | ¥1,125 |
| October 2000 | ¥695 | ¥940 |
| September 2000 | ¥671 | ¥907 |
| August 2000 | ¥691 | ¥937 |
| July 2000 | ¥722 | ¥980 |
| June 2000 | ¥854 | ¥1,159 |
| May 2000 | ¥722 | ¥980 |
| April 2000 | ¥540 | ¥732 |
| March 2000 | ¥613 | ¥832 |
| February 2000 | ¥553 | ¥753 |
| January 2000 | ¥572 | ¥779 |
7951.T
Price: ¥3,450
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 43.45%
Payout Ratio Range:
Dividend Per Share: 74.00 JPY
Earnings Per Share: 170.42 JPY
P/E Ratio: 18.03
Exchange: JPX
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 550.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR5: 3.43%
DGR10: 26.86%
DGR20: 15.16%