Yamaha Corporation (YAMCY)
OTCMKTS · Delayed Price · Currency is USD
7.94
-0.02 (-0.25%)
At close: Nov 9, 2026
YAMCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 407 |
| Nov 6, 2026 | 8.07 | 8.07 | 7.96 | 7.96 | 7.96 | -3.28% | 1,263 |
| Nov 5, 2026 | 7.90 | 8.23 | 7.90 | 8.23 | 8.23 | 4.44% | 5,056 |
| Nov 4, 2026 | 7.95 | 7.97 | 7.88 | 7.88 | 7.88 | 0.64% | 413 |
| Nov 3, 2026 | 7.82 | 7.83 | 7.77 | 7.83 | 7.83 | 1.03% | 1,548 |
| Oct 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 2,617 |
| Oct 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.14% | 1,073 |
| Oct 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.74% | 214 |
| Oct 21, 2026 | 8.05 | 8.21 | 8.05 | 8.05 | 8.05 | 5.92% | 517 |
| Oct 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.38% | 2,718 |
| Oct 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.19% | 262 |
| Oct 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.57% | 302 |
| Oct 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.50% | 417 |
| Oct 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | 285 |
| Oct 5, 2026 | 7.48 | 7.70 | 7.41 | 7.70 | 7.70 | 0.20% | 21,510 |
| Oct 2, 2026 | 7.95 | 7.95 | 7.69 | 7.69 | 7.69 | -1.41% | 508 |
| Oct 1, 2026 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | -1.33% | 1,572 |
| Sep 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.83% | 1,148 |
| Sep 28, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.84% | 1,898 |
| Sep 25, 2026 | 9.05 | 9.05 | 7.47 | 7.47 | 7.47 | -9.95% | 1,203 |
| Sep 23, 2026 | 8.30 | 8.38 | 8.03 | 8.30 | 8.30 | 12.75% | 6,939 |
| Sep 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -9.17% | 514 |
| Sep 18, 2026 | 7.59 | 8.10 | 7.59 | 8.10 | 8.10 | -0.98% | 924 |
| Sep 16, 2026 | 8.35 | 8.59 | 8.18 | 8.18 | 8.18 | 1.87% | 786 |
| Sep 11, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.83% | 170 |
| Sep 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.43% | 650 |
| Sep 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.26% | 285 |
| Sep 8, 2026 | 8.17 | 8.70 | 8.03 | 8.03 | 8.03 | -6.59% | 1,287 |
| Sep 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 7.24% | 649 |
| Aug 31, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.54% | 1,258 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 6.16% | 464 |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.35% | 1,092 |
| Aug 25, 2026 | 8.20 | 8.36 | 8.19 | 8.19 | 8.19 | -0.12% | 8,495 |
| Aug 24, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 0.12% | 4,877 |
| Aug 21, 2026 | 8.19 | 8.19 | 7.97 | 8.19 | 8.19 | 1.74% | 24,741 |
| Aug 20, 2026 | 8.16 | 8.65 | 8.05 | 8.05 | 8.05 | -1.47% | 35,342 |
| Aug 19, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% | 2,336 |
| Aug 18, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -7.20% | 172 |
| Aug 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 461 |
| 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 |