Yamaha Motor Co., Ltd. ( YAMHF) - Price History
Monthly price history for YAMHF (Yamaha Motor Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $12.05 | $12.05 |
| August 2026 | $12.29 | $12.29 |
| July 2026 | $8.55 | $8.55 |
| June 2026 | $7.25 | $7.25 |
| May 2026 | $8.30 | $8.67 |
| April 2026 | $6.50 | $6.78 |
| March 2026 | $6.70 | $7 |
| February 2026 | $7.56 | $7.89 |
| January 2026 | $6.80 | $7.10 |
| December 2025 | $6.94 | $7.40 |
| November 2025 | $6.44 | $6.87 |
| October 2025 | $6.85 | $7.31 |
| September 2025 | $6.92 | $7.38 |
| August 2025 | $6.87 | $7.33 |
| July 2025 | $7.02 | $7.49 |
| June 2025 | $6.67 | $7.45 |
| May 2025 | $6.46 | $7.21 |
| April 2025 | $7.26 | $8.10 |
| March 2025 | $7.41 | $8.27 |
| February 2025 | $7.54 | $8.42 |
| January 2025 | $7.58 | $8.46 |
| December 2024 | $7.48 | $8.35 |
| November 2024 | $7.29 | $8.30 |
| October 2024 | $7.65 | $8.71 |
| September 2024 | $7.60 | $8.65 |
| August 2024 | $7.62 | $8.68 |
| July 2024 | $7.80 | $8.88 |
| June 2024 | $8.21 | $9.35 |
| May 2024 | $8.49 | $10 |
| April 2024 | $7.76 | $9.15 |
| March 2024 | $7.55 | $8.90 |
| February 2024 | $7.60 | $8.95 |
| January 2024 | $8.29 | $9.77 |
| December 2023 | $7.51 | $8.85 |
| November 2023 | $6.41 | $24.38 |
| October 2023 | $6.57 | $25 |
| September 2023 | $7 | $26.64 |
| August 2023 | $6.80 | $25.88 |
| July 2023 | $7.66 | $29.16 |
| June 2023 | $7.41 | $28.63 |
| May 2023 | $6.55 | $25.33 |
| April 2023 | $6.70 | $25.88 |
| March 2023 | $6.38 | $24.67 |
| February 2023 | $6.58 | $25.45 |
| January 2023 | $6.31 | $24.38 |
| December 2022 | $5.92 | $22.88 |
| November 2022 | $5.76 | $24.31 |
| October 2022 | $4.82 | $20.33 |
| September 2022 | $4.44 | $18.75 |
| August 2022 | $4.86 | $20.53 |
| July 2022 | $4.49 | $18.96 |
| June 2022 | $4.34 | $18.31 |
| May 2022 | $4.68 | $20.21 |
| April 2022 | $4.77 | $20.58 |
| March 2022 | $5.24 | $22.59 |
| February 2022 | $5.19 | $22.39 |
| January 2022 | $5.35 | $23.10 |
| December 2021 | $5.47 | $23.60 |
| November 2021 | $5.44 | $25.40 |
| October 2021 | $5.97 | $27.84 |
| September 2021 | $6.06 | $28.30 |
| August 2021 | $5.41 | $25.24 |
| July 2021 | $5.22 | $24.36 |
| June 2021 | $5.82 | $27.18 |
| May 2021 | $6.28 | $29.72 |
| April 2021 | $5.36 | $25.36 |
| March 2021 | $5.21 | $24.65 |
| February 2021 | $4.62 | $21.85 |
| January 2021 | $4.66 | $22.05 |
| December 2020 | $4.39 | $20.76 |
| November 2020 | $4 | $19.36 |
| October 2020 | $2.95 | $14.25 |
| September 2020 | $3 | $14.48 |
| August 2020 | $3.31 | $16 |
| July 2020 | $3.06 | $14.78 |
| June 2020 | $3.22 | $15.58 |
| May 2020 | $2.91 | $14.08 |
| April 2020 | $2.69 | $13 |
| March 2020 | $2.61 | $12.60 |
| February 2020 | $3.35 | $16.20 |
| January 2020 | $4.02 | $19.43 |
| December 2019 | $4 | $21 |
| November 2019 | $4 | $21 |
| October 2019 | $3.63 | $19.10 |
| September 2019 | $3.42 | $17.96 |
| August 2019 | $3.09 | $16.22 |
| July 2019 | $3.35 | $17.63 |
| June 2019 | $3.32 | $17.90 |
| May 2019 | $3.15 | $16.97 |
| April 2019 | $3.99 | $21.50 |
| March 2019 | $3.72 | $20 |
| February 2019 | $3.83 | $20.64 |
| January 2019 | $4.04 | $21.77 |
| December 2018 | $3.64 | $19.58 |
| November 2018 | $3.67 | $20.20 |
| October 2018 | $4.08 | $22.50 |
| September 2018 | $5.12 | $28.22 |
| August 2018 | $4.72 | $26.01 |
| July 2018 | $4.72 | $26 |
| June 2018 | $4.45 | $24.52 |
| May 2018 | $5.15 | $28.83 |
| April 2018 | $5.83 | $32.64 |
| March 2018 | $5.29 | $29.62 |
| February 2018 | $5.74 | $32.10 |
| January 2018 | $6.15 | $34.40 |
| December 2017 | $5.87 | $32.87 |
| November 2017 | $5.61 | $31.78 |
| October 2017 | $5.32 | $30.11 |
| September 2017 | $5.32 | $30.11 |
| August 2017 | $5.07 | $28.70 |
| July 2017 | $4.47 | $25.29 |
| June 2017 | $4.59 | $26.30 |
| May 2017 | $4.34 | $24.87 |
| April 2017 | $3.99 | $22.86 |
| March 2017 | $4.18 | $23.92 |
| February 2017 | $4.01 | $22.94 |
| January 2017 | $3.64 | $20.83 |
| December 2016 | $3.78 | $21.65 |
| November 2016 | $4.03 | $23.33 |
| October 2016 | $3.80 | $22 |
| September 2016 | $3.47 | $20.10 |
| August 2016 | $3.41 | $19.74 |
| July 2016 | $2.88 | $16.66 |
| June 2016 | $2.60 | $15.05 |
| May 2016 | $2.84 | $16.80 |
| April 2016 | $2.78 | $16.46 |
| March 2016 | $2.91 | $17.19 |
| February 2016 | $2.54 | $15.05 |
| January 2016 | $3.25 | $19.20 |
| December 2015 | $3.86 | $22.86 |
| November 2015 | $4.06 | $24.24 |
| October 2015 | $3.83 | $22.85 |
| September 2015 | $3.34 | $19.94 |
| August 2015 | $3.27 | $19.52 |
| July 2015 | $3.86 | $23.01 |
| June 2015 | $3.65 | $21.75 |
| May 2015 | $4.14 | $24.88 |
| April 2015 | $4 | $24.06 |
| March 2015 | $4.04 | $24.29 |
| February 2015 | $4.16 | $24.99 |
| January 2015 | $3.65 | $21.93 |
| December 2014 | $3.34 | $20.07 |
| November 2014 | $3.49 | $21.15 |
| October 2014 | $3.09 | $18.70 |
| September 2014 | $3.25 | $19.70 |
| August 2014 | $3.08 | $18.65 |
| July 2014 | $2.79 | $16.90 |
| June 2014 | $2.82 | $17.06 |
| May 2014 | $2.56 | $15.63 |
| April 2014 | $2.54 | $15.52 |
| March 2014 | $2.63 | $16.07 |
| February 2014 | $2.36 | $14.42 |
| January 2014 | $2.20 | $13.40 |
| December 2013 | $2.40 | $14.76 |
| November 2013 | $2.62 | $16.09 |
| October 2013 | $2.52 | $15.48 |
| September 2013 | $2.43 | $14.96 |
| August 2013 | $2.12 | $13 |
| July 2013 | $2.25 | $13.81 |
| June 2013 | $2.13 | $13.09 |
| May 2013 | $2.62 | $16.10 |
| April 2013 | $2.28 | $14.03 |
| March 2013 | $2.21 | $13.56 |
| February 2013 | $1.92 | $11.82 |
| January 2013 | $2.06 | $12.66 |
| December 2012 | $1.78 | $10.93 |
| November 2012 | $1.70 | $10.46 |
| October 2012 | $1.54 | $9.46 |
| September 2012 | $1.45 | $8.90 |
| August 2012 | $1.43 | $8.80 |
| July 2012 | $1.37 | $8.40 |
| June 2012 | $1.53 | $9.59 |
| May 2012 | $1.48 | $9.29 |
| April 2012 | $2.03 | $12.75 |
| March 2012 | $2.17 | $13.58 |
| February 2012 | $2.37 | $14.84 |
| January 2012 | $2.13 | $13.37 |
| December 2011 | $2.04 | $12.77 |
| November 2011 | $2.16 | $13.51 |
| October 2011 | $2.20 | $13.78 |
| September 2011 | $2.06 | $12.90 |
| August 2011 | $2.32 | $14.53 |
| July 2011 | $3.01 | $18.85 |
| June 2011 | $2.77 | $17.38 |
| May 2011 | $2.87 | $17.97 |
| April 2011 | $2.98 | $18.71 |
| March 2011 | $2.80 | $17.58 |
| February 2011 | $2.72 | $17.02 |
| January 2011 | $2.94 | $18.40 |
| December 2010 | $2.56 | $16.02 |
| November 2010 | $2.34 | $14.70 |
| October 2010 | $2.42 | $15.15 |
| September 2010 | $2.42 | $15.20 |
| August 2010 | $2.14 | $13.40 |
| July 2010 | $2.08 | $13.05 |
| June 2010 | $2.10 | $13.20 |
| May 2010 | $2.30 | $14.40 |
| April 2010 | $2.31 | $14.50 |
| March 2010 | $2.34 | $14.65 |
| February 2010 | $2.07 | $13 |
| January 2010 | $2.16 | $13.55 |
| December 2009 | $1.95 | $12.25 |
| November 2009 | $1.91 | $11.95 |
| October 2009 | $1.87 | $11.75 |
| September 2009 | $2.05 | $12.85 |
| August 2009 | $1.81 | $11.35 |
| July 2009 | $1.96 | $12.30 |
| June 2009 | $1.88 | $11.80 |
| May 2009 | $1.85 | $11.60 |
| April 2009 | $6.67 | $8.85 |
| March 2009 | $1.41 | $8.85 |
| February 2009 | $1.40 | $8.80 |
| January 2009 | $1.61 | $10.10 |
| December 2008 | $1.41 | $9 |
| November 2008 | $7.23 | $9.60 |
| October 2008 | $1.51 | $9.60 |
| September 2008 | $2.32 | $14.80 |
| August 2008 | $2.51 | $16 |
| July 2008 | $2.80 | $17.81 |
| June 2008 | $2.97 | $18.90 |
| May 2008 | $2.82 | $18.50 |
| April 2008 | $2.89 | $19 |
| March 2008 | $2.89 | $19 |
| February 2008 | $3.12 | $20.50 |
| January 2008 | $18.38 | $24.40 |
| December 2007 | $3.72 | $24.40 |
| November 2007 | $4.02 | $27 |
| October 2007 | $4.17 | $28 |
| September 2007 | $20.27 | $26.90 |
| August 2007 | $4.01 | $26.90 |
| July 2007 | $4.15 | $27.86 |
| June 2007 | $4.28 | $28.70 |
| May 2007 | $3.62 | $24.70 |
| April 2007 | $4.17 | $28.50 |
| March 2007 | $4.24 | $29 |
| February 2007 | $4.49 | $30.65 |
| January 2007 | $4.21 | $28.75 |
| December 2006 | $4.57 | $31.25 |
| November 2006 | $3.84 | $26.70 |
| October 2006 | $3.91 | $27.20 |
| September 2006 | $3.75 | $26.05 |
| August 2006 | $19.36 | $25.70 |
| July 2006 | $3.70 | $25.70 |
| June 2006 | $3.78 | $26.30 |
| May 2006 | $3.83 | $27 |
| April 2006 | $3.84 | $27.10 |
| March 2006 | $3.33 | $23.50 |
| February 2006 | $3.20 | $22.55 |
| January 2006 | $3.65 | $25.75 |
| December 2005 | $3.69 | $26 |
| November 2005 | $3.16 | $22.60 |
| October 2005 | $2.98 | $21.35 |
| September 2005 | $2.76 | $19.75 |
| August 2005 | $2.79 | $20 |
| July 2005 | $2.69 | $19.25 |
| June 2005 | $2.46 | $17.85 |
| March 2005 | $2.37 | $17.20 |
| February 2005 | $2.26 | $16.35 |
| January 2005 | $2.26 | $16.35 |
| November 2004 | $2.01 | $14.95 |
| August 2004 | $1.94 | $14.40 |
| May 2004 | $1.76 | $13.05 |
| February 2004 | $1.53 | $11.53 |
| January 2004 | $1.55 | $11.70 |
| December 2003 | $2.38 | $18.01 |
| July 2003 | $1.26 | $9.55 |
| June 2003 | $1.07 | $8.13 |
| April 2003 | $0.96 | $7.30 |
| June 2002 | $0.99 | $7.60 |
| February 2002 | $0.80 | $6.15 |
| January 2002 | $0.77 | $5.90 |
YAMHF
Price: $12.05
52 week price:
Dividend Yield: 1.74%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 53.98%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.46 USD
P/E Ratio: 7.99
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Country: Japan
Market Capitalization: 12.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: -24.35%
DGR5: -30.00%
DGR10: 30.00%