Yamaha stock

7951 · TSE · JPY

¥1,218.00+1.33%+¥16.00

Close · October 5, 2026

Price history

+17.51% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥1,218.00
October 2, 2026¥1,202.00
October 1, 2026¥1,222.00
September 30, 2026¥1,221.00
September 29, 2026¥1,219.50
September 28, 2026¥1,250.50
September 25, 2026¥1,263.50
September 24, 2026¥1,247.50
September 18, 2026¥1,249.00
September 17, 2026¥1,284.50
September 16, 2026¥1,259.50
September 15, 2026¥1,249.50
September 14, 2026¥1,249.50
September 11, 2026¥1,232.00
September 10, 2026¥1,221.00
September 9, 2026¥1,230.00
September 8, 2026¥1,252.50
September 7, 2026¥1,315.00
September 4, 2026¥1,325.00
September 3, 2026¥1,326.50
September 2, 2026¥1,319.50
September 1, 2026¥1,353.00
August 31, 2026¥1,340.00
August 28, 2026¥1,332.00
August 27, 2026¥1,323.00
August 26, 2026¥1,305.50
August 25, 2026¥1,314.50
August 24, 2026¥1,314.00
August 21, 2026¥1,309.00
August 20, 2026¥1,295.50
August 19, 2026¥1,282.00
August 18, 2026¥1,303.50
August 17, 2026¥1,326.00
August 14, 2026¥1,356.50
August 13, 2026¥1,377.00
August 12, 2026¥1,397.00
August 10, 2026¥1,406.00
August 7, 2026¥1,377.00
August 6, 2026¥1,342.50
August 5, 2026¥1,315.00
August 4, 2026¥1,244.50
August 3, 2026¥1,230.50
July 31, 2026¥1,243.50
July 30, 2026¥1,268.50
July 29, 2026¥1,288.50
July 28, 2026¥1,248.00
July 27, 2026¥1,255.50
July 24, 2026¥1,203.50
July 23, 2026¥1,223.50
July 22, 2026¥1,222.50
July 21, 2026¥1,223.50
July 17, 2026¥1,226.00
July 16, 2026¥1,222.00
July 15, 2026¥1,204.00
July 14, 2026¥1,203.00
July 13, 2026¥1,178.00
July 10, 2026¥1,180.50
July 9, 2026¥1,168.00
July 8, 2026¥1,168.50
July 7, 2026¥1,188.00
July 6, 2026¥1,188.00
July 3, 2026¥1,163.50
July 2, 2026¥1,155.00
July 1, 2026¥1,137.00
June 30, 2026¥1,142.50
June 29, 2026¥1,151.00
June 26, 2026¥1,144.00
June 25, 2026¥1,147.50
June 24, 2026¥1,127.50
June 23, 2026¥1,114.50
June 22, 2026¥1,134.00
June 19, 2026¥1,115.00
June 18, 2026¥1,135.50
June 17, 2026¥1,107.00
June 16, 2026¥1,103.50
June 15, 2026¥1,119.50
June 12, 2026¥1,102.50
June 11, 2026¥1,098.50
June 10, 2026¥1,099.00
June 9, 2026¥1,106.50
June 8, 2026¥1,101.00
June 5, 2026¥1,097.00
June 4, 2026¥1,120.00
June 3, 2026¥1,143.50
June 2, 2026¥1,114.00
June 1, 2026¥1,145.00
May 29, 2026¥1,156.00
May 28, 2026¥1,133.00
May 27, 2026¥1,107.50
May 26, 2026¥1,089.00
May 25, 2026¥1,097.50
May 22, 2026¥1,123.00
May 21, 2026¥1,113.50
May 20, 2026¥1,111.50
May 19, 2026¥1,143.00
May 18, 2026¥1,118.50
May 15, 2026¥1,135.00
May 14, 2026¥1,120.50
May 13, 2026¥1,109.50
May 12, 2026¥1,060.00
May 11, 2026¥1,147.50
May 8, 2026¥1,116.50
May 7, 2026¥1,107.00
May 1, 2026¥1,109.50
April 30, 2026¥1,125.00
April 28, 2026¥1,137.00
April 27, 2026¥1,116.50
April 24, 2026¥1,117.50
April 23, 2026¥1,194.00
April 22, 2026¥1,213.00
April 21, 2026¥1,211.50
April 20, 2026¥1,213.50
April 17, 2026¥1,209.00
April 16, 2026¥1,201.50
April 15, 2026¥1,187.00
April 14, 2026¥1,187.50
April 13, 2026¥1,191.50
April 10, 2026¥1,200.50
April 9, 2026¥1,215.50
April 8, 2026¥1,208.00
April 7, 2026¥1,171.50
April 6, 2026¥1,170.50
April 3, 2026¥1,156.00
April 2, 2026¥1,140.50
April 1, 2026¥1,137.50
March 31, 2026¥1,103.00
March 30, 2026¥1,097.50
March 27, 2026¥1,138.50
March 26, 2026¥1,131.50
March 25, 2026¥1,130.00
March 24, 2026¥1,124.50
March 23, 2026¥1,095.00
March 19, 2026¥1,107.50
March 18, 2026¥1,140.00
March 17, 2026¥1,114.00
March 16, 2026¥1,109.50
March 13, 2026¥1,109.50
March 12, 2026¥1,113.50
March 11, 2026¥1,130.50
March 10, 2026¥1,117.50
March 9, 2026¥1,089.50
March 6, 2026¥1,128.50
March 5, 2026¥1,121.00
March 4, 2026¥1,112.50
March 3, 2026¥1,145.00
March 2, 2026¥1,194.00
February 27, 2026¥1,211.00
February 26, 2026¥1,193.00
February 25, 2026¥1,176.50
February 24, 2026¥1,187.50
February 20, 2026¥1,195.50
February 19, 2026¥1,217.00
February 18, 2026¥1,202.50
February 17, 2026¥1,195.00
February 16, 2026¥1,183.50
February 13, 2026¥1,190.50
February 12, 2026¥1,221.00
February 10, 2026¥1,223.00
February 9, 2026¥1,217.00
February 6, 2026¥1,193.00
February 5, 2026¥1,167.50
February 4, 2026¥1,179.50
February 3, 2026¥1,162.50
February 2, 2026¥1,136.50
January 30, 2026¥1,118.50
January 29, 2026¥1,101.50
January 28, 2026¥1,093.00
January 27, 2026¥1,116.00
January 26, 2026¥1,134.00
January 23, 2026¥1,160.50
January 22, 2026¥1,159.50
January 21, 2026¥1,148.00
January 20, 2026¥1,164.50
January 19, 2026¥1,169.50
January 16, 2026¥1,175.50
January 15, 2026¥1,172.00
January 14, 2026¥1,163.00
January 13, 2026¥1,152.50
January 9, 2026¥1,123.50
January 8, 2026¥1,098.00
January 7, 2026¥1,111.50
January 6, 2026¥1,116.50
January 5, 2026¥1,098.50
December 30, 2025¥1,092.50
December 29, 2025¥1,094.00
December 26, 2025¥1,085.50
December 25, 2025¥1,084.50
December 24, 2025¥1,085.00
December 23, 2025¥1,105.50
December 22, 2025¥1,087.50
December 19, 2025¥1,086.00
December 18, 2025¥1,076.50
December 17, 2025¥1,080.00
December 16, 2025¥1,098.00
December 15, 2025¥1,089.00
December 12, 2025¥1,087.50
December 11, 2025¥1,070.00
December 10, 2025¥1,079.00
December 9, 2025¥1,088.50
December 8, 2025¥1,074.50
December 5, 2025¥1,066.50
December 4, 2025¥1,074.00
December 3, 2025¥1,057.00
December 2, 2025¥1,064.50
December 1, 2025¥1,061.50
November 28, 2025¥1,080.50
November 27, 2025¥1,084.00
November 26, 2025¥1,085.50
November 25, 2025¥1,058.50
November 21, 2025¥1,064.00
November 20, 2025¥1,050.00
November 19, 2025¥1,032.00
November 18, 2025¥1,046.00
November 17, 2025¥1,067.00
November 14, 2025¥1,065.00
November 13, 2025¥1,056.00
November 12, 2025¥1,065.50
November 11, 2025¥1,047.50
November 10, 2025¥1,050.00
November 7, 2025¥1,040.00
November 6, 2025¥1,033.00
November 5, 2025¥1,021.00
November 4, 2025¥992.50
October 31, 2025¥974.90
October 30, 2025¥976.80
October 29, 2025¥978.30
October 28, 2025¥993.70
October 27, 2025¥1,019.50
October 24, 2025¥1,010.00
October 23, 2025¥1,005.50
October 22, 2025¥1,015.50
October 21, 2025¥1,013.50
October 20, 2025¥990.70
October 17, 2025¥975.00
October 16, 2025¥991.50
October 15, 2025¥981.00
October 14, 2025¥971.90
October 10, 2025¥1,013.00
October 9, 2025¥1,040.50
October 8, 2025¥1,033.00
October 7, 2025¥1,036.00
October 6, 2025¥1,036.50

At a glance

  • The company

    Yamaha Corporation, together with its subsidiaries, engages in the musical instruments, audio equipment, and other businesses in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥24.30

  • Next event

    Quarterly results · November 5, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥962.90
52-wk high¥1,432.00

−14.94% from the high

Performance

StockNikkei 225
1 month−7.38%+6.19%
Year to date+11.49%+35.70%
1 year+17.51%+52.01%

Analysts · 7 analysts

Average target¥1,262.86+3.68% vs. price

Buy 1 · Hold 6 · Sell 0 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥528.76B
P/E
22.8
EPS
¥52.65
Volume
1.72M
Dividend yield
2.16%

More on Yamaha

Where it belongs

Similar companies

Consumer sector: companies in the same industry and close in size.