Yamaha Corporation (YAMCY)
OTCMKTS · Delayed Price · Currency is USD
6.60
-0.06 (-0.84%)
Aug 29, 2025, 2:56 PM EDT
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.82% | 1,010 |
| Jul 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.66% | 275 |
| Jul 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.20% | 4,572 |
| Jul 24, 2025 | 7.34 | 7.34 | 7.26 | 7.34 | 7.34 | - | 434 |
| Jul 23, 2025 | 7.27 | 7.34 | 7.27 | 7.34 | 7.34 | 9.03% | 1,488 |
| Jul 22, 2025 | 6.84 | 6.84 | 6.73 | 6.73 | 6.73 | -5.98% | 1,345 |
| Jul 21, 2025 | 6.90 | 7.16 | 6.90 | 7.16 | 7.16 | 2.43% | 1,564 |
| Jul 18, 2025 | 6.90 | 6.99 | 6.87 | 6.99 | 6.99 | 2.36% | 2,292 |
| Jul 17, 2025 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | 0.09% | 11,877 |
| Jul 16, 2025 | 6.94 | 6.99 | 6.82 | 6.82 | 6.82 | 1.53% | 2,762 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | -3.35% | 6,784 |
| Jul 14, 2025 | 6.67 | 7.04 | 6.67 | 6.95 | 6.95 | -4.36% | 2,462 |
| Jul 11, 2025 | 6.98 | 7.27 | 6.74 | 7.27 | 7.27 | 5.21% | 4,375 |
| Jul 10, 2025 | 6.62 | 7.16 | 6.62 | 6.91 | 6.91 | 2.07% | 7,099 |
| Jul 9, 2025 | 7.02 | 7.02 | 6.77 | 6.77 | 6.77 | 2.27% | 2,170 |
| Jul 8, 2025 | 6.92 | 6.96 | 6.62 | 6.62 | 6.62 | 0.24% | 1,319 |
| Jul 7, 2025 | 6.81 | 6.89 | 6.60 | 6.60 | 6.60 | -6.26% | 1,679 |
| Jul 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.08% | 566 |
| Jul 2, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.99% | 1,659 |
| Jul 1, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | -0.28% | 1,915 |
| Jun 30, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 1.36% | 1,165 |
| Jun 27, 2025 | 7.03 | 7.17 | 6.97 | 6.97 | 6.97 | 0.94% | 4,942 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.90 | 4.55% | 1,440 |
| Jun 25, 2025 | 6.69 | 6.69 | 6.60 | 6.60 | 6.60 | -2.44% | 1,415 |
| Jun 24, 2025 | 6.74 | 6.85 | 6.65 | 6.77 | 6.77 | 1.50% | 2,316 |
| Jun 23, 2025 | 6.74 | 6.74 | 6.47 | 6.67 | 6.67 | 0.23% | 3,065 |
| Jun 20, 2025 | 6.74 | 6.74 | 6.62 | 6.65 | 6.65 | -3.20% | 2,505 |