2m 2m 2m 2m 2m 2m 2m
Yamaha Sp ADR (YAMCY)
OTC
$7.19+$0.09 (+1.27%)
Price as of May 29, 2026- N/AMarket Cap
- 4.28%1-Year Change
- LeisureIndustry
Yamaha Sp ADR (YAMCY)
$7.19+$0.09 (+1.27%)
- 1 Month+0.21%Low Price$6.69High Price$7.19
- 3 Months+0.50%Low Price$6.64High Price$7.67
- 1 Year+0.98%Low Price$6.43High Price$7.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
01/05/2026 | 7.01 | 7.16 | 6.98 | 7.00 | +0.36% | 3,609 |
01/02/2026 | 6.97 | 6.98 | 6.97 | 6.98 | -0.43% | 470 |
12/31/2025 | 7.04 | 7.04 | 7.01 | 7.01 | +0.65% | 740 |
12/29/2025 | 7.00 | 7.00 | 6.93 | 6.96 | -0.63% | 2,377 |
12/23/2025 | 7.04 | 7.04 | 7.00 | 7.00 | -0.23% | 266 |
12/22/2025 | 6.64 | 7.02 | 6.64 | 7.02 | +5.09% | 2,307 |
12/19/2025 | 6.64 | 6.68 | 6.64 | 6.68 | -4.02% | 41,820 |
12/18/2025 | 6.96 | 6.96 | 6.96 | 6.96 | +0.14% | 275 |
12/17/2025 | 6.95 | 6.95 | 6.95 | 6.95 | -4.66% | 324 |
12/15/2025 | 6.88 | 7.29 | 6.88 | 7.29 | +5.96% | 709 |
12/11/2025 | 6.85 | 6.88 | 6.85 | 6.88 | +0.88% | 3,578 |
12/10/2025 | 6.82 | 6.82 | 6.82 | 6.82 | -1.30% | 1,213 |
12/09/2025 | 6.91 | 6.91 | 6.91 | 6.91 | +1.92% | 1,331 |
12/08/2025 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | 199 |
12/05/2025 | 6.80 | 6.80 | 6.80 | 6.80 | -1.59% | 200 |
12/03/2025 | 6.80 | 7.00 | 6.80 | 6.91 | -0.58% | 995 |
12/02/2025 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 141 |
12/01/2025 | 6.95 | 6.95 | 6.95 | 6.95 | +2.81% | 2,856 |
11/25/2025 | 6.76 | 6.76 | 6.76 | 6.76 | -1.67% | 190 |
11/24/2025 | 6.88 | 6.88 | 6.88 | 6.88 | +1.55% | 584 |
11/21/2025 | 6.64 | 6.77 | 6.64 | 6.77 | +3.68% | 2,804 |
11/20/2025 | 6.75 | 6.76 | 6.53 | 6.53 | -1.51% | 3,437 |
11/19/2025 | 6.70 | 6.75 | 6.63 | 6.63 | -1.01% | 919 |
11/18/2025 | 6.64 | 6.70 | 6.64 | 6.70 | -4.12% | 365 |
11/17/2025 | 6.62 | 7.15 | 6.62 | 6.99 | +5.05% | 3,259 |
11/14/2025 | 6.65 | 6.65 | 6.65 | 6.65 | -5.54% | 1,343 |
11/13/2025 | 6.90 | 7.04 | 6.80 | 7.04 | +3.68% | 1,371 |
11/12/2025 | 6.76 | 6.79 | 6.76 | 6.79 | +0.48% | 2,087 |
11/11/2025 | 6.75 | 6.76 | 6.75 | 6.76 | +0.56% | 818 |
11/07/2025 | 6.62 | 6.72 | 6.62 | 6.72 | +1.43% | 3,828 |
11/06/2025 | 6.60 | 6.63 | 6.60 | 6.63 | -2.21% | 959 |
11/04/2025 | 6.76 | 6.83 | 6.75 | 6.78 | +4.96% | 3,801 |
11/03/2025 | 6.46 | 6.46 | 6.46 | 6.46 | +0.08% | 909 |
10/31/2025 | 6.45 | 6.45 | 6.45 | 6.45 | +0.31% | 401 |
10/30/2025 | 6.48 | 6.48 | 6.33 | 6.43 | -0.92% | 3,794 |
10/29/2025 | 6.49 | 6.49 | 6.49 | 6.49 | -2.37% | 6,099 |
10/28/2025 | 6.33 | 6.65 | 6.33 | 6.65 | -1.66% | 1,695 |