2m 2m 2m 2m 2m 2m 2m
Yamaha Sp ADR (YAMCY)
OTC
$8.19+$0.14 (+1.74%)
Price as of Aug 21, 2026- N/AMarket Cap
- 21.05%1-Year Change
- LeisureIndustry
Yamaha Sp ADR (YAMCY)
$8.19+$0.14 (+1.74%)
- 1 Month+8.22%Low Price$7.15High Price$8.78
- 3 Months+15.19%Low Price$6.60High Price$8.78
- 1 Year+21.05%Low Price$6.43High Price$8.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 8.19 | 8.19 | 7.97 | 8.19 | +1.74% | 24,741 |
08/20/2026 | 8.16 | 8.65 | 8.05 | 8.05 | -1.47% | 35,342 |
08/19/2026 | 8.17 | 8.17 | 8.17 | 8.17 | +0.62% | 2,336 |
08/18/2026 | 8.12 | 8.12 | 8.12 | 8.12 | -7.20% | 172 |
08/12/2026 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 461 |
08/11/2026 | 8.80 | 8.80 | 8.31 | 8.75 | -0.34% | 4,531 |
08/10/2026 | 8.78 | 8.78 | 8.54 | 8.78 | +1.62% | 2,970 |
08/07/2026 | 8.52 | 8.65 | 8.52 | 8.64 | +2.61% | 4,249 |
08/06/2026 | 8.39 | 8.45 | 8.39 | 8.42 | +2.18% | 3,251 |
08/05/2026 | 8.17 | 8.30 | 8.17 | 8.24 | +2.74% | 5,527 |
08/04/2026 | 8.01 | 8.02 | 8.01 | 8.02 | +4.43% | 1,327 |
08/03/2026 | 7.60 | 7.68 | 7.60 | 7.68 | -0.84% | 812 |
07/30/2026 | 7.75 | 7.75 | 7.75 | 7.75 | +0.58% | 325 |
07/29/2026 | 7.70 | 7.70 | 7.37 | 7.70 | +7.69% | 493 |
07/28/2026 | 7.39 | 7.39 | 7.15 | 7.15 | -3.81% | 797 |
07/27/2026 | 8.00 | 8.00 | 7.15 | 7.43 | +0.45% | 2,466 |
07/22/2026 | 7.40 | 7.40 | 7.40 | 7.40 | -2.22% | 485 |
07/21/2026 | 7.88 | 7.88 | 7.57 | 7.57 | -1.86% | 762 |
07/20/2026 | 7.46 | 7.71 | 7.46 | 7.71 | -2.02% | 1,841 |
07/15/2026 | 7.87 | 7.87 | 7.87 | 7.87 | +7.66% | 116 |
07/14/2026 | 7.31 | 7.31 | 7.31 | 7.31 | +0.97% | 288 |
07/13/2026 | 7.30 | 7.30 | 7.24 | 7.24 | -0.62% | 558 |
07/10/2026 | 7.29 | 7.29 | 7.29 | 7.29 | +3.33% | 212 |
07/07/2026 | 7.04 | 7.05 | 7.04 | 7.05 | +1.00% | 339 |
07/02/2026 | 7.18 | 7.18 | 6.98 | 6.98 | +5.16% | 1,483 |
07/01/2026 | 6.64 | 6.64 | 6.64 | 6.64 | -2.11% | 138 |
06/30/2026 | 6.78 | 6.78 | 6.78 | 6.78 | -5.70% | 3,823 |
06/29/2026 | 7.19 | 7.19 | 7.19 | 7.19 | +1.91% | 170 |
06/25/2026 | 6.81 | 7.06 | 6.81 | 7.06 | +0.93% | 1,824 |
06/22/2026 | 7.00 | 7.10 | 6.99 | 6.99 | +2.04% | 1,177 |
06/16/2026 | 7.08 | 7.38 | 6.85 | 6.85 | -1.44% | 849 |
06/15/2026 | 6.80 | 7.01 | 6.80 | 6.95 | +1.46% | 764 |
06/12/2026 | 6.85 | 6.85 | 6.85 | 6.85 | -0.87% | 1,191 |
06/11/2026 | 6.80 | 6.94 | 6.80 | 6.91 | +3.37% | 1,034 |
06/08/2026 | 6.69 | 6.69 | 6.69 | 6.69 | -4.50% | 380 |
06/04/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +6.06% | 446 |
06/03/2026 | 6.60 | 6.60 | 6.60 | 6.60 | -8.21% | 180 |
05/29/2026 | 7.19 | 7.19 | 7.19 | 7.19 | +1.27% | 2,213 |
05/28/2026 | 7.10 | 7.10 | 7.10 | 7.10 | +1.65% | 386 |
05/27/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -2.85% | 1,047 |
05/26/2026 | 7.19 | 7.19 | 7.19 | 7.19 | +2.71% | 604 |
05/22/2026 | 7.05 | 7.05 | 7.00 | 7.00 | -1.55% | 367 |
05/19/2026 | 7.50 | 7.50 | 7.11 | 7.11 | +1.14% | 1,102 |
05/18/2026 | 7.05 | 7.05 | 7.00 | 7.03 | +0.86% | 746 |
05/14/2026 | 7.00 | 7.00 | 6.97 | 6.97 | -0.43% | 2,063 |
05/13/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +4.71% | 242 |
05/12/2026 | 6.95 | 6.95 | 6.52 | 6.69 | -7.02% | 958 |
05/11/2026 | 7.10 | 7.19 | 7.10 | 7.19 | +0.21% | 727 |
05/07/2026 | 7.18 | 7.18 | 7.18 | 7.18 | +2.65% | 433 |
04/30/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -8.87% | 1,070 |
04/21/2026 | 7.67 | 7.67 | 7.67 | 7.67 | +3.09% | 350 |
04/20/2026 | 7.44 | 7.44 | 7.44 | 7.44 | -2.23% | 154 |
04/17/2026 | 7.75 | 7.75 | 7.61 | 7.61 | +1.20% | 887 |
04/10/2026 | 7.25 | 7.52 | 7.25 | 7.52 | -0.66% | 2,764 |
04/08/2026 | 7.57 | 7.57 | 7.57 | 7.57 | +7.38% | 777 |
04/06/2026 | 7.05 | 7.20 | 7.05 | 7.05 | -1.12% | 812 |
04/02/2026 | 7.15 | 7.15 | 7.13 | 7.13 | +2.79% | 583 |
04/01/2026 | 6.94 | 6.94 | 6.94 | 6.94 | +4.47% | 610 |
03/31/2026 | 6.91 | 6.91 | 6.64 | 6.64 | -5.28% | 1,346 |
03/26/2026 | 7.01 | 7.01 | 7.01 | 7.01 | -2.37% | 3,196 |
03/25/2026 | 7.18 | 7.18 | 7.18 | 7.18 | +0.14% | 3,109 |
03/24/2026 | 7.17 | 7.17 | 7.17 | 7.17 | +0.14% | 192 |
03/23/2026 | 7.16 | 7.16 | 7.16 | 7.16 | +3.92% | 3,649 |
03/18/2026 | 6.89 | 6.89 | 6.89 | 6.89 | -1.57% | 1,011 |
03/16/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +2.19% | 264 |
03/13/2026 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 282 |
03/12/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +0.79% | 201 |
03/09/2026 | 6.95 | 7.14 | 6.95 | 6.95 | -1.56% | 804 |
03/06/2026 | 7.10 | 7.23 | 7.06 | 7.06 | -1.38% | 464 |
03/05/2026 | 7.21 | 7.21 | 7.15 | 7.15 | +0.49% | 335 |
03/03/2026 | 7.00 | 7.15 | 6.80 | 7.12 | -8.26% | 3,747 |
03/02/2026 | 7.61 | 7.76 | 7.61 | 7.76 | +1.04% | 565 |
02/27/2026 | 7.68 | 7.68 | 7.68 | 7.68 | +0.46% | 1,495 |
02/26/2026 | 7.65 | 7.65 | 7.65 | 7.65 | +2.00% | 1,213 |
02/25/2026 | 7.50 | 7.50 | 7.50 | 7.50 | -2.15% | 132 |
02/24/2026 | 7.66 | 7.66 | 7.66 | 7.66 | -1.23% | 427 |
02/23/2026 | 7.53 | 7.76 | 7.53 | 7.76 | +1.24% | 351 |
02/19/2026 | 7.65 | 7.66 | 7.65 | 7.66 | -0.90% | 1,063 |
02/18/2026 | 7.76 | 7.76 | 7.73 | 7.73 | -0.07% | 284 |
02/17/2026 | 7.73 | 7.74 | 7.73 | 7.74 | -0.58% | 750 |
02/13/2026 | 7.77 | 7.78 | 7.77 | 7.78 | -2.14% | 635 |
02/11/2026 | 7.95 | 7.95 | 7.95 | 7.95 | +1.15% | 158 |
02/10/2026 | 7.87 | 7.87 | 7.85 | 7.86 | +3.69% | 13,012 |
02/09/2026 | 7.58 | 7.58 | 7.58 | 7.58 | 0.00% | 365 |
02/06/2026 | 7.50 | 7.60 | 7.50 | 7.58 | +3.62% | 28,635 |
02/05/2026 | 7.32 | 7.32 | 7.32 | 7.32 | +3.10% | 288 |
02/04/2026 | 7.00 | 7.10 | 7.00 | 7.10 | -3.60% | 966 |
02/03/2026 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% | 139 |
02/02/2026 | 7.43 | 7.43 | 7.39 | 7.39 | +5.01% | 1,272 |
01/29/2026 | 7.04 | 7.04 | 7.04 | 7.04 | -2.53% | 517 |
01/27/2026 | 7.15 | 7.22 | 7.00 | 7.22 | +1.69% | 4,958 |
01/22/2026 | 7.10 | 7.10 | 7.10 | 7.10 | +1.72% | 448 |
01/21/2026 | 6.98 | 6.98 | 6.98 | 6.98 | -3.46% | 258 |
01/20/2026 | 7.20 | 7.23 | 7.20 | 7.23 | -1.36% | 1,846 |
01/15/2026 | 7.32 | 7.33 | 7.32 | 7.33 | +0.55% | 418 |
01/14/2026 | 7.25 | 7.29 | 7.25 | 7.29 | +1.25% | 578 |
01/13/2026 | 7.15 | 7.20 | 7.15 | 7.20 | -0.55% | 911 |
01/12/2026 | 7.02 | 7.24 | 7.02 | 7.24 | +3.58% | 4,730 |
01/08/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -1.76% | 150 |
01/06/2026 | 7.12 | 7.12 | 7.12 | 7.12 | +1.64% | 1,111 |