Yamaha Corporation (YAMCY)
OTCMKTS
· Delayed Price · Currency is USD
7.18
+0.31 (4.32%)
Apr 23, 2025, 4:00 PM EDT
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.09 | 7.35 | 7.09 | 7.18 | 7.18 | 1.27% | 2,192 |
| Apr 22, 2025 | 7.07 | 7.13 | 6.91 | 7.09 | 7.09 | 0.35% | 1,608 |
| Apr 21, 2025 | 7.07 | 7.07 | 6.97 | 7.07 | 7.07 | 1.95% | 2,580 |
| Apr 17, 2025 | 7.17 | 7.17 | 6.93 | 6.93 | 6.93 | -2.26% | 2,959 |
| Apr 16, 2025 | 7.08 | 7.10 | 6.89 | 7.09 | 7.09 | 0.28% | 1,110 |
| Apr 15, 2025 | 7.27 | 7.27 | 6.87 | 7.07 | 7.07 | -2.75% | 2,563 |
| Apr 14, 2025 | 7.17 | 7.27 | 7.17 | 7.27 | 7.27 | 4.15% | 2,711 |
| Apr 11, 2025 | 7.26 | 7.52 | 6.98 | 6.98 | 6.98 | 3.36% | 3,481 |
| Apr 10, 2025 | 6.73 | 6.97 | 6.72 | 6.75 | 6.75 | 4.20% | 11,842 |
| Apr 9, 2025 | 6.53 | 6.85 | 6.23 | 6.48 | 6.48 | -4.41% | 4,381 |
| Apr 8, 2025 | 6.83 | 6.83 | 6.57 | 6.78 | 6.78 | -1.31% | 7,943 |
| Apr 7, 2025 | 6.83 | 6.95 | 6.54 | 6.87 | 6.87 | 0.88% | 2,181 |
| Apr 4, 2025 | 7.11 | 7.11 | 6.72 | 6.81 | 6.81 | -5.29% | 1,594 |
| Apr 3, 2025 | 7.47 | 7.47 | 7.19 | 7.19 | 7.19 | -5.52% | 1,252 |
| Apr 2, 2025 | 7.60 | 7.61 | 7.39 | 7.61 | 7.61 | 2.01% | 1,682 |
| Apr 1, 2025 | 7.40 | 7.71 | 7.40 | 7.46 | 7.46 | 0.40% | 1,726 |
| Mar 31, 2025 | 7.70 | 7.71 | 7.43 | 7.43 | 7.43 | -6.83% | 1,589 |
| Mar 28, 2025 | 7.98 | 7.98 | 7.83 | 7.98 | 7.98 | -0.44% | 936 |
| Mar 27, 2025 | 8.04 | 8.04 | 7.84 | 8.01 | 8.01 | 0.06% | 3,605 |
| Mar 26, 2025 | 8.12 | 8.12 | 7.94 | 8.01 | 8.01 | 0.69% | 4,435 |
| Mar 25, 2025 | 7.68 | 7.95 | 7.68 | 7.95 | 7.95 | -0.75% | 1,370 |
| Mar 24, 2025 | 7.94 | 8.01 | 7.94 | 8.01 | 8.01 | -3.14% | 957 |
| Mar 21, 2025 | 8.17 | 8.27 | 8.17 | 8.27 | 8.27 | 3.50% | 1,057 |
| Mar 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.75% | 522 |
| Mar 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 341 |
| Mar 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 691 |
| Mar 17, 2025 | 8.00 | 8.29 | 8.00 | 8.25 | 8.25 | 8.55% | 1,520 |
| Mar 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.17% | 283 |
| Mar 13, 2025 | 7.75 | 7.75 | 7.55 | 7.69 | 7.69 | -0.77% | 1,080 |
| Mar 12, 2025 | 7.93 | 7.93 | 7.75 | 7.75 | 7.75 | -1.27% | 1,388 |
| Mar 11, 2025 | 7.90 | 7.92 | 7.85 | 7.85 | 7.85 | 1.68% | 1,087 |
| Mar 10, 2025 | 7.75 | 7.82 | 7.72 | 7.72 | 7.72 | 1.05% | 1,579 |
| Mar 7, 2025 | 7.66 | 7.66 | 7.46 | 7.64 | 7.64 | 2.00% | 1,955 |
| Mar 6, 2025 | 7.29 | 7.55 | 7.29 | 7.49 | 7.49 | 4.90% | 2,026 |
| Mar 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.59% | 2,696 |
| Mar 4, 2025 | 7.28 | 7.34 | 7.11 | 7.33 | 7.33 | 1.52% | 5,223 |
| Mar 3, 2025 | 7.54 | 7.54 | 7.22 | 7.22 | 7.22 | - | 1,306 |
| Feb 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 459 |
| Feb 27, 2025 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -0.82% | 1,057 |
| Feb 26, 2025 | 7.51 | 7.62 | 7.28 | 7.28 | 7.28 | 4.00% | 4,579 |
| Feb 25, 2025 | 6.99 | 7.27 | 6.99 | 7.00 | 7.00 | -1.16% | 2,144 |
| Feb 24, 2025 | 7.16 | 7.16 | 6.89 | 7.08 | 7.08 | -1.23% | 1,679 |
| Feb 21, 2025 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | -1.10% | 3,980 |
| Feb 20, 2025 | 7.15 | 7.42 | 6.88 | 7.25 | 7.25 | 3.28% | 9,767 |
| Feb 19, 2025 | 7.07 | 7.19 | 7.01 | 7.02 | 7.02 | -0.78% | 6,437 |
| Feb 18, 2025 | 7.07 | 7.14 | 7.00 | 7.08 | 7.08 | 1.07% | 7,579 |
| Feb 14, 2025 | 7.24 | 7.27 | 7.00 | 7.00 | 7.00 | -3.71% | 1,977 |
| Feb 13, 2025 | 7.15 | 7.30 | 7.15 | 7.27 | 7.27 | 3.53% | 10,133 |
| Feb 12, 2025 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -3.81% | 960 |
| Feb 11, 2025 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | 2.16% | 1,808 |