Get the Stockscreener App
6.791
0.13%
-0.009
Yamaha Corporation ADR Stock (YAMCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $6.82 | $6.78 | $0.0425 | 1,049.0 | -0.13% |
| May 16, 2025 | $6.81 | $6.76 | $0.052 | 20,375.0 | -0.22% |
| May 15, 2025 | $6.86 | $6.77 | $0.0904 | 3,319.0 | -0.09% |
| May 14, 2025 | $6.88 | $6.80 | $0.08 | 23,412.0 | -5.03% |
| May 13, 2025 | $7.26 | $7.17 | $0.09 | 5,935.0 | +4.88% |
| May 12, 2025 | $7.19 | $6.79 | $0.3983 | 3,163.0 | +0.11% |
| May 09, 2025 | $6.97 | $6.76 | $0.21 | 2,353.0 | -7.26% |
| May 08, 2025 | $7.51 | $7.38 | $0.1395 | 1,421.0 | +2.72% |
| May 07, 2025 | $7.20 | $7.02 | $0.178 | 2,331.0 | -2.71% |
| May 06, 2025 | $7.46 | $7.14 | $0.315 | 2,637.0 | -0.20% |
| May 05, 2025 | $7.39 | $7.18 | $0.215 | 1,877.0 | +2.82% |
| May 02, 2025 | $7.33 | $7.19 | $0.1325 | 867.0 | +1.93% |
| May 01, 2025 | $7.20 | $7.06 | $0.1456 | 1,328.0 | -3.93% |
| Apr 30, 2025 | $7.34 | $7.26 | $0.085 | 1,719.0 | +4.63% |
| Apr 29, 2025 | $7.27 | $7.00 | $0.27 | 4,865.0 | -1.40% |
| Apr 28, 2025 | $7.35 | $7.12 | $0.2305 | 924.0 | -0.00% |
| Apr 25, 2025 | $7.38 | $7.12 | $0.2599 | 633.0 | +2.15% |
| Apr 24, 2025 | $7.49 | $6.97 | $0.52 | 2,620.0 | -2.92% |
| Apr 23, 2025 | $7.35 | $7.09 | $0.26 | 2,192.0 | +1.27% |
| Apr 22, 2025 | $7.12 | $6.91 | $0.2199 | 1,608.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $7.51 | $6.76 | $0.755 | 70,067.0 | -7.54% |
| 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 | 521,160.0 | -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% |
0.34%
3.19%
Cap:
|
Volume (24h):