Stockscreener 앱 받기
6.86
0.88%
0.06
Yamaha Corporation ADR 주식 (YAMCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $6.91 | $6.86 | $0.05 | 21,985.0 | +0.88% |
| 2025-05-16 | $6.81 | $6.76 | $0.052 | 20,375.0 | -0.22% |
| 2025-05-15 | $6.86 | $6.77 | $0.0904 | 3,319.0 | -0.09% |
| 2025-05-14 | $6.88 | $6.80 | $0.08 | 23,412.0 | -5.03% |
| 2025-05-13 | $7.26 | $7.17 | $0.09 | 5,935.0 | +4.88% |
| 2025-05-12 | $7.19 | $6.79 | $0.3983 | 3,163.0 | +0.11% |
| 2025-05-09 | $6.97 | $6.76 | $0.21 | 2,353.0 | -7.26% |
| 2025-05-08 | $7.51 | $7.38 | $0.1395 | 1,421.0 | +2.72% |
| 2025-05-07 | $7.20 | $7.02 | $0.178 | 2,331.0 | -2.71% |
| 2025-05-06 | $7.46 | $7.14 | $0.315 | 2,637.0 | -0.20% |
| 2025-05-05 | $7.39 | $7.18 | $0.215 | 1,877.0 | +2.82% |
| 2025-05-02 | $7.33 | $7.19 | $0.1325 | 867.0 | +1.93% |
| 2025-05-01 | $7.20 | $7.06 | $0.1456 | 1,328.0 | -3.93% |
| 2025-04-30 | $7.34 | $7.26 | $0.085 | 1,719.0 | +4.63% |
| 2025-04-29 | $7.27 | $7.00 | $0.27 | 4,865.0 | -1.40% |
| 2025-04-28 | $7.35 | $7.12 | $0.2305 | 924.0 | -0.00% |
| 2025-04-25 | $7.38 | $7.12 | $0.2599 | 633.0 | +2.15% |
| 2025-04-24 | $7.49 | $6.97 | $0.52 | 2,620.0 | -2.92% |
| 2025-04-23 | $7.35 | $7.09 | $0.26 | 2,192.0 | +1.27% |
| 2025-04-22 | $7.12 | $6.91 | $0.2199 | 1,608.0 | +0.35% |
Yamaha Corporation ADR 주식 (YAMCY) 연도별 가격 이력
이 심층 분석에서는 Yamaha Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YAMCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yamaha Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yamaha Corporation ADR 주식 (YAMCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.51 | $6.76 | $0.755 | 91,003.0 | -6.60% |
| 2025-04 | $7.71 | $6.23 | $1.48 | 63,635.0 | -1.14% |
| 2025-03 | $8.29 | $7.11 | $1.18 | 35,821.0 | +2.91% |
| 2025-02 | $7.68 | $6.85 | $0.83 | 119,876.0 | +5.40% |
| 2025-01 | $7.35 | $6.48 | $0.87 | 521,160.0 | -3.18% |
Yamaha Corporation ADR 주식 (YAMCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.49 | $6.71 | $0.775 | 1,080,163.0 | -3.70% |
| 2024-11 | $7.62 | $6.57 | $1.05 | 916,296.0 | -9.32% |
| 2024-10 | $8.85 | $8.05 | $0.80 | 177,417.0 | -9.69% |
| 2024-09 | $9.03 | $7.93 | $1.10 | 161,487.0 | +11.53% |
| 2024-08 | $8.19 | $6.02 | $2.17 | 2,662,053.0 | +2.46% |
| 2024-07 | $7.94 | $7.42 | $0.52 | 1,529,679.0 | +0.00% |
| 2024-06 | $8.05 | $7.43 | $0.6167 | 1,408,662.0 | +2.63% |
| 2024-05 | $7.85 | $6.99 | $0.8633 | 4,092,780.0 | +8.06% |
| 2024-04 | $7.41 | $6.79 | $0.6134 | 2,375,919.0 | -2.18% |
| 2024-03 | $7.42 | $6.92 | $0.4967 | 1,550,823.0 | -0.51% |
| 2024-02 | $7.77 | $6.83 | $0.9367 | 1,859,673.0 | -1.23% |
| 2024-01 | $7.97 | $7.31 | $0.6567 | 1,928,238.0 | -68.08% |
Yamaha Corporation ADR 주식 (YAMCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.22 | $21.70 | $1.52 | 901,198.0 | -1.88% |
| 2023-11 | $25.99 | $22.67 | $3.32 | 835,408.0 | -13.77% |
| 2023-10 | $28.43 | $25.85 | $2.58 | 1,087,539.0 | -0.50% |
| 2023-09 | $31.18 | $26.31 | $4.87 | 2,420,959.0 | -10.83% |
| 2023-08 | $39.61 | $29.99 | $9.62 | 802,259.0 | -21.72% |
| 2023-07 | $40.07 | $36.57 | $3.50 | 158,266.0 | +2.25% |
| 2023-06 | $41.90 | $37.75 | $4.15 | 149,891.0 | -3.59% |
| 2023-05 | $41.24 | $38.73 | $2.51 | 99,455.0 | +0.51% |
| 2023-04 | $39.97 | $37.56 | $2.41 | 94,971.0 | +2.07% |
| 2023-03 | $39.12 | $35.73 | $3.39 | 175,980.0 | +1.54% |
| 2023-02 | $38.91 | $36.86 | $2.05 | 804,500.0 | -1.87% |
| 2023-01 | $38.86 | $35.43 | $3.43 | 309,573.0 | +4.62% |
1.31%
자본화:
|
볼륨(24시간):