Get the Stockscreener App
6.766
5.23%
0.336
After Hours:
6.97
0.204
+3.02%
Yamaha Corporation ADR Stock (YAMCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $6.77 | $6.77 | $0.00 | 194.0 | +5.23% |
| Aug 15, 2025 | $6.62 | $6.42 | $0.198 | 298,335.0 | -0.31% |
| Aug 14, 2025 | $6.67 | $6.45 | $0.22 | 112,405.0 | -5.49% |
| Aug 13, 2025 | $6.83 | $6.83 | $0.00 | 159.0 | +1.96% |
| Aug 12, 2025 | $6.69 | $6.66 | $0.039 | 1,130.0 | +0.44% |
| Aug 11, 2025 | $6.67 | $6.63 | $0.04 | 1,786.0 | -0.52% |
| Aug 08, 2025 | $6.70 | $6.63 | $0.07 | 3,059.0 | +2.29% |
| Aug 07, 2025 | $6.60 | $6.55 | $0.05 | 2,923.0 | -1.36% |
| Aug 06, 2025 | $6.64 | $6.62 | $0.02 | 12,385.0 | +0.30% |
| Aug 05, 2025 | $6.70 | $6.62 | $0.08 | 4,006.0 | -5.43% |
| Aug 04, 2025 | $7.00 | $6.55 | $0.45 | 1,019.0 | +5.30% |
| Aug 01, 2025 | $6.65 | $6.55 | $0.0975 | 825.0 | -6.83% |
| Jul 31, 2025 | $7.26 | $7.08 | $0.185 | 1,017.0 | -3.12% |
| Jul 29, 2025 | $7.37 | $7.37 | $0.00 | 1,010.0 | +1.83% |
| Jul 28, 2025 | $7.23 | $7.23 | $0.00 | 276.0 | -1.67% |
| Jul 25, 2025 | $7.36 | $7.36 | $0.00 | 4,572.0 | +0.20% |
| Jul 24, 2025 | $7.34 | $7.25 | $0.085 | 434.0 | +0.00% |
Yamaha Corporation ADR Stock (YAMCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yamaha Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YAMCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yamaha Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yamaha Corporation ADR Stock (YAMCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $7.00 | $6.42 | $0.58 | 438,226.0 | -5.17% |
| Jul, 2025 | $7.37 | $6.60 | $0.7614 | 58,801.0 | +1.06% |
| Jun, 2025 | $7.17 | $6.47 | $0.70 | 104,655.0 | +2.39% |
| May, 2025 | $7.51 | $6.65 | $0.865 | 146,055.0 | -6.13% |
| Apr, 2025 | $7.71 | $6.23 | $1.48 | 63,635.0 | -1.14% |
| Mar, 2025 | $8.29 | $7.11 | $1.18 | 35,821.0 | +2.91% |
| Feb, 2025 | $7.68 | $6.85 | $0.83 | 119,876.0 | +5.40% |
| Jan, 2025 | $7.35 | $6.48 | $0.87 | 544,258.0 | -3.18% |
Yamaha Corporation ADR Stock (YAMCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.49 | $6.71 | $0.775 | 1,080,163.0 | -3.70% |
| Nov, 2024 | $7.62 | $6.57 | $1.05 | 916,296.0 | -9.32% |
| Oct, 2024 | $8.85 | $8.05 | $0.80 | 177,417.0 | -9.69% |
| Sep, 2024 | $9.03 | $7.93 | $1.10 | 161,487.0 | +11.53% |
| Aug, 2024 | $8.19 | $6.02 | $2.17 | 2,662,053.0 | +2.46% |
| Jul, 2024 | $7.94 | $7.42 | $0.52 | 1,529,679.0 | +0.00% |
| Jun, 2024 | $8.05 | $7.43 | $0.6167 | 1,408,662.0 | +2.63% |
| May, 2024 | $7.85 | $6.99 | $0.8633 | 4,092,780.0 | +8.06% |
| Apr, 2024 | $7.41 | $6.79 | $0.6134 | 2,375,919.0 | -2.18% |
| Mar, 2024 | $7.42 | $6.92 | $0.4967 | 1,550,823.0 | -0.51% |
| Feb, 2024 | $7.77 | $6.83 | $0.9367 | 1,859,673.0 | -1.23% |
| Jan, 2024 | $7.97 | $7.31 | $0.6567 | 1,928,238.0 | -68.08% |
Yamaha Corporation ADR Stock (YAMCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.22 | $21.70 | $1.52 | 901,198.0 | -1.88% |
| Nov, 2023 | $25.99 | $22.67 | $3.32 | 835,408.0 | -13.77% |
| Oct, 2023 | $28.43 | $25.85 | $2.58 | 1,087,539.0 | -0.50% |
| Sep, 2023 | $31.18 | $26.31 | $4.87 | 2,420,959.0 | -10.83% |
| Aug, 2023 | $39.61 | $29.99 | $9.62 | 802,259.0 | -21.72% |
| Jul, 2023 | $40.07 | $36.57 | $3.50 | 158,266.0 | +2.25% |
| Jun, 2023 | $41.90 | $37.75 | $4.15 | 149,891.0 | -3.59% |
| May, 2023 | $41.24 | $38.73 | $2.51 | 99,455.0 | +0.51% |
| Apr, 2023 | $39.97 | $37.56 | $2.41 | 94,971.0 | +2.07% |
| Mar, 2023 | $39.12 | $35.73 | $3.39 | 175,980.0 | +1.54% |
| Feb, 2023 | $38.91 | $36.86 | $2.05 | 804,500.0 | -1.87% |
| Jan, 2023 | $38.86 | $35.43 | $3.43 | 309,573.0 | +4.62% |
3.16%
0.39%
Cap:
|
Volume (24h):