Yamaha Corporation (YAMCF)
OTCMKTS · Delayed Price · Currency is USD
8.85
+1.89 (27.06%)
At close: Aug 11, 2026
YAMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 27.06% | 327 |
| May 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -6.51% | 300 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.13% | 300 |
| Feb 4, 2026 | 7.05 | 7.16 | 6.66 | 7.02 | 7.02 | -2.36% | 11,400 |
| Jan 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.71% | 100 |
| Jan 13, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -3.98% | 750 |
| Jan 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 13.20% | 226 |
| Dec 22, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -8.00% | 100 |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 1,000 |
| Dec 3, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.85% | 384 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.93% | 100 |
| Oct 14, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -9.17% | 155 |
| Oct 10, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.87% | 500 |
| Aug 14, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.57 | -5.26% | 251 |
| Jul 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.94 | - | 252 |
| Jul 9, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.94 | -2.36% | 1,500 |
| May 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -2.88% | 100 |
| Mar 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | 0.13% | 150 |
| Mar 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.31 | 3.17% | 200 |
| Jan 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | 3.71% | 715 |
| Jan 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | 4.48% | 200 |
| Jan 10, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.54 | -3.99% | 302 |
| Dec 31, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.81 | 3.54% | 135 |
| Nov 11, 2024 | 7.06 | 7.06 | 6.74 | 6.74 | 6.58 | -8.17% | 451 |
| Nov 1, 2024 | 7.72 | 7.72 | 7.34 | 7.34 | 7.16 | -4.43% | 1,536 |
| Oct 28, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.49 | -4.71% | 240 |
| Oct 2, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.86 | -14.44% | 300 |
| Sep 30, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.19 | 9.57% | 251 |
| Sep 25, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.39 | 9.12% | 903 |
| Sep 5, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.69 | 9.91% | 300 |
| Aug 15, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.99 | -7.67% | 303 |
| Jun 24, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.58 | 3.77% | 300 |
| Jun 20, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.30 | 4.16% | 1,200 |
| May 24, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.01 | -5.78% | 45,000 |
| May 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.44 | 5.96% | 303 |
| May 8, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.02 | 2.06% | 300 |
| Apr 25, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.88 | 3.09% | 303 |
| Apr 24, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.67 | 1.47% | 303 |
| Apr 17, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.58 | -3.59% | 300 |
| Mar 8, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.82 | 3.72% | 309 |
| Mar 4, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.58 | 0.34% | 1,626 |
| Feb 22, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.55 | -4.19% | 315 |
| Feb 20, 2024 | 7.13 | 7.13 | 7.05 | 7.08 | 6.84 | -3.83% | 5,118 |
| Feb 14, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.11 | 1.73% | 303 |
| Feb 6, 2024 | 7.33 | 7.33 | 7.24 | 7.24 | 6.99 | 0.51% | 3,465 |
| Jan 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.96 | -4.00% | 768 |
| Dec 15, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.25 | -0.86% | 2,100 |
| Dec 7, 2023 | 7.69 | 7.69 | 7.57 | 7.57 | 7.31 | -7.82% | 600 |
| Nov 22, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 7.93 | 1.40% | 609 |