Yamaha Motor Co., Ltd. ( YAMHF) - Price History
Monthly price history for YAMHF (Yamaha Motor Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.84 | $7.84 |
| June 2026 | $7.25 | $7.25 |
| May 2026 | $8.67 | $8.67 |
| April 2026 | $6.78 | $6.78 |
| March 2026 | $7 | $7 |
| February 2026 | $7.89 | $7.89 |
| January 2026 | $7.10 | $7.10 |
| December 2025 | $7.41 | $7.41 |
| November 2025 | $6.72 | $6.87 |
| October 2025 | $7.15 | $7.31 |
| September 2025 | $7.22 | $7.38 |
| August 2025 | $7.17 | $7.33 |
| July 2025 | $7.33 | $7.49 |
| June 2025 | $6.96 | $7.45 |
| May 2025 | $6.74 | $7.21 |
| April 2025 | $7.57 | $8.10 |
| March 2025 | $7.73 | $8.27 |
| February 2025 | $7.87 | $8.42 |
| January 2025 | $7.91 | $8.46 |
| December 2024 | $7.81 | $8.35 |
| November 2024 | $7.61 | $8.30 |
| October 2024 | $7.99 | $8.71 |
| September 2024 | $7.93 | $8.65 |
| August 2024 | $7.96 | $8.68 |
| July 2024 | $8.14 | $8.88 |
| June 2024 | $8.57 | $9.35 |
| May 2024 | $8.86 | $10 |
| April 2024 | $8.10 | $9.15 |
| March 2024 | $7.88 | $8.90 |
| February 2024 | $7.93 | $8.95 |
| January 2024 | $8.65 | $9.77 |
| December 2023 | $7.84 | $8.85 |
| November 2023 | $6.69 | $24.38 |
| October 2023 | $6.86 | $25 |
| September 2023 | $7.31 | $26.64 |
| August 2023 | $7.10 | $25.88 |
| July 2023 | $8 | $29.16 |
| June 2023 | $7.73 | $28.63 |
| May 2023 | $6.84 | $25.33 |
| April 2023 | $6.99 | $25.88 |
| March 2023 | $6.66 | $24.67 |
| February 2023 | $6.87 | $25.45 |
| January 2023 | $6.59 | $24.38 |
| December 2022 | $6.18 | $22.88 |
| November 2022 | $6.01 | $24.31 |
| October 2022 | $5.03 | $20.33 |
| September 2022 | $4.64 | $18.75 |
| August 2022 | $5.08 | $20.53 |
| July 2022 | $4.69 | $18.96 |
| June 2022 | $4.53 | $18.31 |
| May 2022 | $4.89 | $20.21 |
| April 2022 | $4.98 | $20.58 |
| March 2022 | $5.46 | $22.59 |
| February 2022 | $5.42 | $22.39 |
| January 2022 | $5.59 | $23.10 |
| December 2021 | $5.71 | $23.60 |
| November 2021 | $5.68 | $25.40 |
| October 2021 | $6.23 | $27.84 |
| September 2021 | $6.33 | $28.30 |
| August 2021 | $5.65 | $25.24 |
| July 2021 | $5.45 | $24.36 |
| June 2021 | $6.08 | $27.18 |
| May 2021 | $6.56 | $29.72 |
| April 2021 | $5.59 | $25.36 |
| March 2021 | $5.44 | $24.65 |
| February 2021 | $4.82 | $21.85 |
| January 2021 | $4.86 | $22.05 |
| December 2020 | $4.58 | $20.76 |
| November 2020 | $4.18 | $19.36 |
| October 2020 | $3.08 | $14.25 |
| September 2020 | $3.13 | $14.48 |
| August 2020 | $3.46 | $16 |
| July 2020 | $3.19 | $14.78 |
| June 2020 | $3.36 | $15.58 |
| May 2020 | $3.04 | $14.08 |
| April 2020 | $2.81 | $13 |
| March 2020 | $2.72 | $12.60 |
| February 2020 | $3.50 | $16.20 |
| January 2020 | $4.20 | $19.43 |
| December 2019 | $4.17 | $21 |
| November 2019 | $4.17 | $21 |
| October 2019 | $3.79 | $19.10 |
| September 2019 | $3.57 | $17.96 |
| August 2019 | $3.22 | $16.22 |
| July 2019 | $3.50 | $17.63 |
| June 2019 | $3.47 | $17.90 |
| May 2019 | $3.29 | $16.97 |
| April 2019 | $4.17 | $21.50 |
| March 2019 | $3.88 | $20 |
| February 2019 | $4 | $20.64 |
| January 2019 | $4.22 | $21.77 |
| December 2018 | $3.80 | $19.58 |
| November 2018 | $3.83 | $20.20 |
| October 2018 | $4.26 | $22.50 |
| September 2018 | $5.35 | $28.22 |
| August 2018 | $4.93 | $26.01 |
| July 2018 | $4.93 | $26 |
| June 2018 | $4.65 | $24.52 |
| May 2018 | $5.38 | $28.83 |
| April 2018 | $6.09 | $32.64 |
| March 2018 | $5.52 | $29.62 |
| February 2018 | $5.99 | $32.10 |
| January 2018 | $6.42 | $34.40 |
| December 2017 | $6.13 | $32.87 |
| November 2017 | $5.86 | $31.78 |
| October 2017 | $5.55 | $30.11 |
| September 2017 | $5.55 | $30.11 |
| August 2017 | $5.29 | $28.70 |
| July 2017 | $4.66 | $25.29 |
| June 2017 | $4.80 | $26.30 |
| May 2017 | $4.54 | $24.87 |
| April 2017 | $4.17 | $22.86 |
| March 2017 | $4.36 | $23.92 |
| February 2017 | $4.18 | $22.94 |
| January 2017 | $3.80 | $20.83 |
| December 2016 | $3.95 | $21.65 |
| November 2016 | $4.21 | $23.33 |
| October 2016 | $3.97 | $22 |
| September 2016 | $3.62 | $20.10 |
| August 2016 | $3.56 | $19.74 |
| July 2016 | $3 | $16.66 |
| June 2016 | $2.71 | $15.05 |
| May 2016 | $2.96 | $16.80 |
| April 2016 | $2.90 | $16.46 |
| March 2016 | $3.03 | $17.19 |
| February 2016 | $2.66 | $15.05 |
| January 2016 | $3.39 | $19.20 |
| December 2015 | $4.03 | $22.86 |
| November 2015 | $4.24 | $24.24 |
| October 2015 | $4 | $22.85 |
| September 2015 | $3.49 | $19.94 |
| August 2015 | $3.42 | $19.52 |
| July 2015 | $4.03 | $23.01 |
| June 2015 | $3.81 | $21.75 |
| May 2015 | $4.32 | $24.88 |
| April 2015 | $4.18 | $24.06 |
| March 2015 | $4.22 | $24.29 |
| February 2015 | $4.34 | $24.99 |
| January 2015 | $3.81 | $21.93 |
| December 2014 | $3.49 | $20.07 |
| November 2014 | $3.64 | $21.15 |
| October 2014 | $3.22 | $18.70 |
| September 2014 | $3.39 | $19.70 |
| August 2014 | $3.21 | $18.65 |
| July 2014 | $2.91 | $16.90 |
| June 2014 | $2.94 | $17.06 |
| May 2014 | $2.67 | $15.63 |
| April 2014 | $2.65 | $15.52 |
| March 2014 | $2.75 | $16.07 |
| February 2014 | $2.46 | $14.42 |
| January 2014 | $2.29 | $13.40 |
| December 2013 | $2.51 | $14.76 |
| November 2013 | $2.73 | $16.09 |
| October 2013 | $2.63 | $15.48 |
| September 2013 | $2.54 | $14.96 |
| August 2013 | $2.21 | $13 |
| July 2013 | $2.34 | $13.81 |
| June 2013 | $2.22 | $13.09 |
| May 2013 | $2.73 | $16.10 |
| April 2013 | $2.38 | $14.03 |
| March 2013 | $2.30 | $13.56 |
| February 2013 | $2.01 | $11.82 |
| January 2013 | $2.15 | $12.66 |
| December 2012 | $1.86 | $10.93 |
| November 2012 | $1.78 | $10.46 |
| October 2012 | $1.61 | $9.46 |
| September 2012 | $1.51 | $8.90 |
| August 2012 | $1.49 | $8.80 |
| July 2012 | $1.43 | $8.40 |
| June 2012 | $1.60 | $9.59 |
| May 2012 | $1.55 | $9.29 |
| April 2012 | $2.12 | $12.75 |
| March 2012 | $2.26 | $13.58 |
| February 2012 | $2.47 | $14.84 |
| January 2012 | $2.23 | $13.37 |
| December 2011 | $2.13 | $12.77 |
| November 2011 | $2.25 | $13.51 |
| October 2011 | $2.30 | $13.78 |
| September 2011 | $2.15 | $12.90 |
| August 2011 | $2.42 | $14.53 |
| July 2011 | $3.14 | $18.85 |
| June 2011 | $2.89 | $17.38 |
| May 2011 | $2.99 | $17.97 |
| April 2011 | $3.12 | $18.71 |
| March 2011 | $2.93 | $17.58 |
| February 2011 | $2.83 | $17.02 |
| January 2011 | $3.06 | $18.40 |
| December 2010 | $2.67 | $16.02 |
| November 2010 | $2.45 | $14.70 |
| October 2010 | $2.52 | $15.15 |
| September 2010 | $2.53 | $15.20 |
| August 2010 | $2.23 | $13.40 |
| July 2010 | $2.17 | $13.05 |
| June 2010 | $2.20 | $13.20 |
| May 2010 | $2.40 | $14.40 |
| April 2010 | $2.41 | $14.50 |
| March 2010 | $2.44 | $14.65 |
| February 2010 | $2.16 | $13 |
| January 2010 | $2.26 | $13.55 |
| December 2009 | $2.04 | $12.25 |
| November 2009 | $1.99 | $11.95 |
| October 2009 | $1.96 | $11.75 |
| September 2009 | $2.14 | $12.85 |
| August 2009 | $1.89 | $11.35 |
| July 2009 | $2.05 | $12.30 |
| June 2009 | $1.96 | $11.80 |
| May 2009 | $1.93 | $11.60 |
| April 2009 | $6.67 | $8.85 |
| March 2009 | $1.47 | $8.85 |
| February 2009 | $1.46 | $8.80 |
| January 2009 | $1.68 | $10.10 |
| December 2008 | $1.48 | $9 |
| November 2008 | $7.23 | $9.60 |
| October 2008 | $1.57 | $9.60 |
| September 2008 | $2.43 | $14.80 |
| August 2008 | $2.62 | $16 |
| July 2008 | $2.92 | $17.81 |
| June 2008 | $3.10 | $18.90 |
| May 2008 | $2.94 | $18.50 |
| April 2008 | $3.02 | $19 |
| March 2008 | $3.02 | $19 |
| February 2008 | $3.26 | $20.50 |
| January 2008 | $18.38 | $24.40 |
| December 2007 | $3.88 | $24.40 |
| November 2007 | $4.20 | $27 |
| October 2007 | $4.35 | $28 |
| September 2007 | $20.27 | $26.90 |
| August 2007 | $4.18 | $26.90 |
| July 2007 | $4.33 | $27.86 |
| June 2007 | $4.46 | $28.70 |
| May 2007 | $3.77 | $24.70 |
| April 2007 | $4.35 | $28.50 |
| March 2007 | $4.43 | $29 |
| February 2007 | $4.68 | $30.65 |
| January 2007 | $4.39 | $28.75 |
| December 2006 | $4.77 | $31.25 |
| November 2006 | $4.01 | $26.70 |
| October 2006 | $4.08 | $27.20 |
| September 2006 | $3.91 | $26.05 |
| August 2006 | $19.36 | $25.70 |
| July 2006 | $3.86 | $25.70 |
| June 2006 | $3.95 | $26.30 |
| May 2006 | $4 | $27 |
| April 2006 | $4.01 | $27.10 |
| March 2006 | $3.48 | $23.50 |
| February 2006 | $3.34 | $22.55 |
| January 2006 | $3.81 | $25.75 |
| December 2005 | $3.85 | $26 |
| November 2005 | $3.30 | $22.60 |
| October 2005 | $3.11 | $21.35 |
| September 2005 | $2.88 | $19.75 |
| August 2005 | $2.92 | $20 |
| July 2005 | $2.81 | $19.25 |
| June 2005 | $2.57 | $17.85 |
| March 2005 | $2.48 | $17.20 |
| February 2005 | $2.35 | $16.35 |
| January 2005 | $2.35 | $16.35 |
| November 2004 | $2.10 | $14.95 |
| August 2004 | $2.02 | $14.40 |
| May 2004 | $1.83 | $13.05 |
| February 2004 | $1.59 | $11.53 |
| January 2004 | $1.62 | $11.70 |
| December 2003 | $2.49 | $18.01 |
| July 2003 | $1.32 | $9.55 |
| June 2003 | $1.12 | $8.13 |
| April 2003 | $1.01 | $7.30 |
| June 2002 | $1.04 | $7.60 |
| February 2002 | $0.83 | $6.15 |
| January 2002 | $0.80 | $5.90 |
YAMHF
Price: $7.84
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 4.08%
Payout Ratio: 53.98%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.01 USD
P/E Ratio: 7.67
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Country: Japan
Market Capitalization: 7.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: -24.35%
DGR5: -30.00%
DGR10: 30.00%