Yamaha Corporation (YAMCY)
OTCMKTS · Delayed Price · Currency is USD
6.81
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 26 |
| Oct 7, 2025 | 6.80 | 6.81 | 6.61 | 6.81 | 6.81 | -0.07% | 1,775 |
| Oct 6, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.37% | 340 |
| Oct 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.81% | 252 |
| Oct 2, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.07% | 556 |
| Oct 1, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.49% | 854 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.32% | 206 |
| Sep 29, 2025 | 6.35 | 6.59 | 6.35 | 6.59 | 6.59 | -0.20% | 1,117 |
| Sep 26, 2025 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -0.66% | 1,080 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.45% | 300 |
| Sep 24, 2025 | 6.59 | 6.74 | 6.59 | 6.74 | 6.74 | -0.15% | 1,629 |
| Sep 23, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 670 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% | 1,200 |
| Sep 19, 2025 | 6.74 | 6.77 | 6.73 | 6.74 | 6.74 | 0.15% | 989 |
| Sep 18, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.60% | 2,816 |
| Sep 17, 2025 | 6.93 | 6.94 | 6.91 | 6.91 | 6.91 | 0.07% | 742 |
| Sep 16, 2025 | 6.89 | 6.91 | 6.88 | 6.91 | 6.91 | 1.40% | 644 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | 1.41% | 5,457 |
| Sep 12, 2025 | 6.80 | 6.82 | 6.72 | 6.72 | 6.72 | -0.90% | 1,730 |
| Sep 11, 2025 | 6.80 | 6.89 | 6.60 | 6.78 | 6.78 | 0.68% | 1,027 |
| Sep 10, 2025 | 6.82 | 6.82 | 6.73 | 6.73 | 6.73 | -1.61% | 974 |
| Sep 9, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.75% | 805 |
| Sep 8, 2025 | 6.88 | 6.89 | 6.86 | 6.89 | 6.89 | 4.90% | 1,885 |
| Sep 5, 2025 | 6.78 | 6.78 | 6.57 | 6.57 | 6.57 | -1.65% | 925 |
| Sep 4, 2025 | 6.68 | 6.80 | 6.68 | 6.68 | 6.68 | 2.45% | 676 |
| Sep 3, 2025 | 6.91 | 6.91 | 6.52 | 6.52 | 6.52 | -2.04% | 638 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.48 | 6.66 | 6.66 | 0.85% | 3,207 |
| Aug 29, 2025 | 6.75 | 6.75 | 6.54 | 6.60 | 6.60 | -0.84% | 1,508 |
| Aug 28, 2025 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 2.24% | 1,709 |
| Aug 27, 2025 | 6.56 | 6.71 | 6.51 | 6.51 | 6.51 | -3.56% | 3,644 |
| Aug 26, 2025 | 6.69 | 6.75 | 6.68 | 6.75 | 6.75 | -0.59% | 3,102 |
| Aug 25, 2025 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 0.35% | 2,240 |
| Aug 22, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.74% | 347 |
| Aug 21, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -1.04% | 2,022 |
| Aug 20, 2025 | 6.68 | 6.74 | 6.63 | 6.72 | 6.72 | 1.05% | 1,812 |
| Aug 19, 2025 | 6.41 | 6.67 | 6.41 | 6.65 | 6.65 | -2.35% | 3,896 |
| Aug 18, 2025 | 6.82 | 6.82 | 6.50 | 6.81 | 6.81 | 5.91% | 70,375 |
| Aug 15, 2025 | 6.59 | 6.62 | 6.42 | 6.43 | 6.43 | -0.31% | 298,335 |
| Aug 14, 2025 | 6.55 | 6.67 | 6.45 | 6.45 | 6.45 | -5.49% | 112,405 |
| Aug 13, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.96% | 159 |
| Aug 12, 2025 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 0.44% | 1,130 |
| Aug 11, 2025 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | -0.52% | 1,786 |
| Aug 8, 2025 | 6.68 | 6.70 | 6.63 | 6.70 | 6.70 | 2.29% | 3,059 |
| Aug 7, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.36% | 2,923 |
| Aug 6, 2025 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 0.30% | 15,469 |
| Aug 5, 2025 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | -5.43% | 4,006 |
| Aug 4, 2025 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 5.29% | 1,019 |
| Aug 1, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -6.83% | 825 |
| Jul 31, 2025 | 7.27 | 7.27 | 7.08 | 7.14 | 7.14 | -3.12% | 1,017 |
| Jul 30, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 188 |