Yamaha Corporation (YAMCY)
OTCMKTS · Delayed Price · Currency is USD
6.73
-0.43 (-5.98%)
Jul 22, 2025, 3:16 PM EDT
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 6.91 | 6.91 | 6.87 | 6.87 | 6.87 | 1.93% | 2,195 |
| Jun 17, 2025 | 7.10 | 7.10 | 6.72 | 6.74 | 6.74 | -1.25% | 1,806 |
| Jun 16, 2025 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 0.29% | 12,766 |
| Jun 13, 2025 | 6.80 | 6.81 | 6.79 | 6.81 | 6.81 | -2.16% | 1,684 |
| Jun 12, 2025 | 6.97 | 6.97 | 6.96 | 6.96 | 6.96 | -0.43% | 3,905 |
| Jun 11, 2025 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.22% | 50,951 |
| Jun 10, 2025 | 6.97 | 6.97 | 6.96 | 6.97 | 6.97 | 0.29% | 1,962 |
| Jun 9, 2025 | 6.73 | 6.97 | 6.73 | 6.95 | 6.95 | -0.43% | 4,635 |
| Jun 6, 2025 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | -1.97% | 1,337 |
| Jun 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 176 |
| Jun 4, 2025 | 7.08 | 7.12 | 7.08 | 7.12 | 7.12 | 1.93% | 1,683 |
| Jun 3, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -1.76% | 2,222 |
| Jun 2, 2025 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 3.12% | 2,183 |
| May 30, 2025 | 6.91 | 6.92 | 6.90 | 6.90 | 6.90 | -0.22% | 968 |
| May 29, 2025 | 6.89 | 6.92 | 6.89 | 6.91 | 6.91 | 0.58% | 16,978 |
| May 28, 2025 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | -1.58% | 2,983 |
| May 27, 2025 | 6.95 | 6.99 | 6.95 | 6.98 | 6.98 | -2.19% | 1,729 |
| May 23, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | 1.51% | 1,347 |
| May 22, 2025 | 6.92 | 7.04 | 6.84 | 7.03 | 7.03 | 2.48% | 3,163 |
| May 21, 2025 | 6.90 | 6.91 | 6.86 | 6.86 | 6.86 | 1.02% | 21,985 |
| May 20, 2025 | 6.82 | 6.82 | 6.78 | 6.79 | 6.79 | 0.91% | 1,158 |
| May 19, 2025 | 6.76 | 6.76 | 6.65 | 6.73 | 6.73 | -1.03% | 11,491 |
| May 16, 2025 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | -0.22% | 20,374 |
| May 15, 2025 | 6.82 | 6.86 | 6.77 | 6.82 | 6.82 | -0.09% | 3,319 |
| May 14, 2025 | 6.80 | 6.88 | 6.80 | 6.82 | 6.82 | -5.03% | 23,412 |
| May 13, 2025 | 7.25 | 7.26 | 7.17 | 7.18 | 7.18 | 4.88% | 5,935 |
| May 12, 2025 | 7.19 | 7.19 | 6.79 | 6.85 | 6.85 | 0.12% | 3,063 |
| May 9, 2025 | 6.93 | 6.97 | 6.76 | 6.84 | 6.84 | -7.27% | 2,353 |