Yamaha Corporation (YAMCY)
OTCMKTS · Delayed Price · Currency is USD
8.76
-0.02 (-0.23%)
Aug 11, 2026, 2:35 PM EST
YAMCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.80 | 8.80 | 8.31 | 8.75 | 8.75 | -0.34% | 4,531 |
| Aug 10, 2026 | 8.78 | 8.78 | 8.54 | 8.78 | 8.78 | 1.62% | 2,970 |
| Aug 7, 2026 | 8.52 | 8.65 | 8.52 | 8.64 | 8.64 | 2.61% | 4,249 |
| Aug 6, 2026 | 8.39 | 8.45 | 8.39 | 8.42 | 8.42 | 2.18% | 3,251 |
| Aug 5, 2026 | 8.17 | 8.30 | 8.17 | 8.24 | 8.24 | 2.74% | 5,527 |
| Aug 4, 2026 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 4.43% | 1,327 |
| Aug 3, 2026 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | -0.84% | 812 |
| Jul 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.58% | 325 |
| Jul 29, 2026 | 7.70 | 7.70 | 7.37 | 7.70 | 7.70 | 7.69% | 493 |
| Jul 28, 2026 | 7.39 | 7.39 | 7.15 | 7.15 | 7.15 | -3.81% | 797 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.15 | 7.43 | 7.43 | 0.45% | 2,466 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.22% | 485 |
| Jul 21, 2026 | 7.88 | 7.88 | 7.57 | 7.57 | 7.57 | -1.86% | 762 |
| Jul 20, 2026 | 7.46 | 7.71 | 7.46 | 7.71 | 7.71 | -2.02% | 1,841 |
| Jul 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.66% | 116 |
| Jul 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.97% | 288 |
| Jul 13, 2026 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -0.62% | 558 |
| Jul 10, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3.33% | 212 |
| Jul 7, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 1.00% | 339 |
| Jul 2, 2026 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | 5.16% | 1,483 |
| Jul 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.11% | 138 |
| Jun 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -5.70% | 3,823 |
| Jun 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.91% | 170 |
| Jun 25, 2026 | 6.81 | 7.06 | 6.81 | 7.06 | 7.06 | 0.93% | 1,824 |
| Jun 22, 2026 | 7.00 | 7.10 | 6.99 | 6.99 | 6.99 | 2.04% | 1,177 |
| Jun 16, 2026 | 7.08 | 7.38 | 6.85 | 6.85 | 6.85 | -1.44% | 849 |
| Jun 15, 2026 | 6.80 | 7.01 | 6.80 | 6.95 | 6.95 | 1.46% | 764 |
| Jun 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.87% | 1,191 |
| Jun 11, 2026 | 6.80 | 6.94 | 6.80 | 6.91 | 6.91 | 3.37% | 1,034 |
| Jun 8, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.50% | 380 |
| Jun 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 446 |
| Jun 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.21% | 180 |
| May 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | 2,213 |
| May 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.65% | 386 |
| May 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.85% | 1,047 |
| May 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.71% | 604 |
| May 22, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.55% | 367 |
| May 19, 2026 | 7.50 | 7.50 | 7.11 | 7.11 | 7.11 | 1.14% | 1,102 |
| May 18, 2026 | 7.05 | 7.05 | 7.00 | 7.03 | 7.03 | 0.86% | 746 |
| May 14, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.43% | 2,063 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.71% | 242 |
| May 12, 2026 | 6.95 | 6.95 | 6.52 | 6.69 | 6.69 | -7.02% | 958 |
| May 11, 2026 | 7.10 | 7.19 | 7.10 | 7.19 | 7.19 | 0.21% | 727 |
| May 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.65% | 433 |
| Apr 30, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -8.87% | 1,070 |
| Apr 21, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 3.09% | 350 |
| Apr 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.23% | 154 |
| Apr 17, 2026 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | 1.20% | 887 |
| Apr 10, 2026 | 7.25 | 7.52 | 7.25 | 7.52 | 7.52 | -0.66% | 2,764 |
| Apr 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.38% | 777 |