Yamaha Corporation (YAMCY)
OTCMKTS · Delayed Price · Currency is USD
7.95
+0.09 (1.15%)
Feb 11, 2026, 9:30 AM EST
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.15% | 158 |
| Feb 10, 2026 | 7.87 | 7.87 | 7.85 | 7.86 | 7.86 | 3.69% | 13,012 |
| Feb 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 365 |
| Feb 6, 2026 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 3.62% | 28,635 |
| Feb 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.10% | 288 |
| Feb 4, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -3.60% | 966 |
| Feb 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% | 139 |
| Feb 2, 2026 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | 5.00% | 1,272 |
| Jan 29, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.52% | 517 |
| Jan 27, 2026 | 7.15 | 7.22 | 7.00 | 7.22 | 7.22 | 1.69% | 4,958 |
| Jan 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.72% | 448 |
| Jan 21, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.46% | 258 |
| Jan 20, 2026 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | -1.36% | 1,846 |
| Jan 15, 2026 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 0.55% | 418 |
| Jan 14, 2026 | 7.25 | 7.29 | 7.25 | 7.29 | 7.29 | 1.25% | 578 |
| Jan 13, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.55% | 911 |
| Jan 12, 2026 | 7.02 | 7.24 | 7.02 | 7.24 | 7.24 | 3.58% | 4,730 |
| Jan 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.76% | 150 |
| Jan 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.64% | 1,111 |
| Jan 5, 2026 | 7.01 | 7.16 | 6.98 | 7.00 | 7.00 | 0.36% | 3,609 |
| Jan 2, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -0.43% | 470 |
| Dec 31, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | 0.65% | 740 |
| Dec 29, 2025 | 7.00 | 7.00 | 6.93 | 6.96 | 6.96 | -0.63% | 2,377 |
| Dec 23, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -0.23% | 266 |
| Dec 22, 2025 | 6.64 | 7.02 | 6.64 | 7.02 | 7.02 | 5.09% | 2,307 |
| Dec 19, 2025 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | -4.02% | 41,820 |
| Dec 18, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% | 275 |
| Dec 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.66% | 324 |
| Dec 15, 2025 | 6.88 | 7.29 | 6.88 | 7.29 | 7.29 | 5.96% | 709 |
| Dec 11, 2025 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 0.88% | 3,578 |
| Dec 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.30% | 1,213 |
| Dec 9, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.92% | 1,331 |
| Dec 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | 199 |
| Dec 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.59% | 200 |
| Dec 3, 2025 | 6.80 | 7.00 | 6.80 | 6.91 | 6.91 | -0.58% | 995 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 141 |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.81% | 2,854 |
| Nov 25, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.67% | 190 |
| Nov 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.55% | 584 |
| Nov 21, 2025 | 6.64 | 6.77 | 6.64 | 6.77 | 6.77 | 3.68% | 2,804 |
| Nov 20, 2025 | 6.75 | 6.76 | 6.53 | 6.53 | 6.53 | -1.51% | 3,437 |
| Nov 19, 2025 | 6.70 | 6.75 | 6.63 | 6.63 | 6.63 | -1.02% | 899 |
| Nov 18, 2025 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | -4.12% | 365 |
| Nov 17, 2025 | 6.62 | 7.15 | 6.62 | 6.99 | 6.99 | 5.05% | 3,259 |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.54% | 1,343 |
| Nov 13, 2025 | 6.90 | 7.04 | 6.80 | 7.04 | 7.04 | 3.68% | 1,371 |
| Nov 12, 2025 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | 0.47% | 2,087 |
| Nov 11, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | 0.57% | 818 |
| Nov 7, 2025 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 1.43% | 3,828 |
| Nov 6, 2025 | 6.60 | 6.63 | 6.60 | 6.63 | 6.63 | -2.21% | 959 |