Website Under Maintenance

Website Under Maintenance


Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Feedback

Yamaha Corp ADR (OP:YAMCY)

6.598 -0.044 (-0.66%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.720 6.720 6.598 6.598 1,080 -0.04(-0.66%)
Sep 25, 2025 6.641 6.641 6.641 6.641 300 -0.10(-1.46%)
Sep 24, 2025 6.585 6.740 6.585 6.740 1,629 -0.01(-0.15%)
Sep 23, 2025 6.750 6.750 6.500 6.750 670 +0.00(+0.00%)
Sep 22, 2025 6.750 6.750 6.750 6.750 1,200 +0.01(+0.15%)
Sep 19, 2025 6.742 6.768 6.733 6.740 989 +0.01(+0.15%)
Sep 18, 2025 6.730 6.730 6.730 6.730 2,816 -0.18(-2.60%)
Sep 17, 2025 6.930 6.940 6.910 6.910 742 +0.00(+0.07%)
Sep 16, 2025 6.890 6.905 6.880 6.905 644 +0.10(+1.40%)
Sep 15, 2025 6.824 6.824 6.805 6.810 5,457 +0.10(+1.42%)
Sep 12, 2025 6.815 6.815 6.715 6.715 1,730 -0.06(-0.90%)
Sep 11, 2025 6.795 6.893 6.600 6.776 1,027 +0.05(+0.68%)
Sep 10, 2025 6.820 6.820 6.725 6.730 974 -0.11(-1.61%)
Sep 09, 2025 6.840 6.840 6.840 6.840 805 -0.05(-0.75%)
Sep 08, 2025 6.875 6.892 6.860 6.892 1,885 +0.32(+4.90%)
Sep 05, 2025 6.775 6.775 6.570 6.570 925 -0.11(-1.65%)
Sep 04, 2025 6.680 6.795 6.680 6.680 676 +0.16(+2.47%)
Sep 03, 2025 6.910 6.910 6.519 6.519 638 -0.14(-2.05%)
Sep 02, 2025 6.675 6.694 6.480 6.655 3,207 +0.06(+0.84%)
Aug 29, 2025 6.750 6.750 6.535 6.600 1,508 -0.06(-0.84%)
Aug 28, 2025 6.680 6.680 6.656 6.656 1,709 +0.15(+2.24%)
Aug 27, 2025 6.561 6.705 6.510 6.510 3,644 -0.24(-3.56%)
Aug 26, 2025 6.685 6.750 6.680 6.750 3,102 -0.04(-0.59%)
Aug 25, 2025 6.765 6.790 6.765 6.790 2,240 +0.02(+0.35%)
Aug 22, 2025 6.766 6.766 6.766 6.766 347 +0.12(+1.74%)
Aug 21, 2025 6.650 6.850 6.650 6.650 2,022 -0.07(-1.04%)
Aug 20, 2025 6.680 6.740 6.630 6.720 1,812 +0.07(+1.05%)
Aug 19, 2025 6.665 6.665 6.410 6.650 3,896 -0.16(-2.35%)
Aug 18, 2025 6.820 6.820 6.500 6.810 70,375 +0.38(+5.91%)
Aug 15, 2025 6.585 6.618 6.420 6.430 298,335 -0.02(-0.31%)
Aug 14, 2025 6.550 6.670 6.450 6.450 112,405 -0.38(-5.49%)
Aug 13, 2025 6.825 6.825 6.825 6.825 159 +0.13(+1.96%)
Aug 12, 2025 6.655 6.694 6.655 6.694 1,130 +0.03(+0.44%)
Aug 11, 2025 6.630 6.670 6.630 6.665 1,786 -0.04(-0.52%)
Aug 08, 2025 6.680 6.700 6.630 6.700 3,059 +0.15(+2.29%)
Aug 07, 2025 6.600 6.600 6.550 6.550 2,923 -0.09(-1.36%)
Aug 06, 2025 6.650 6.650 6.620 6.640 15,469 +0.02(+0.30%)
Aug 05, 2025 6.700 6.700 6.620 6.620 4,006 -0.38(-5.43%)
Aug 04, 2025 7.000 7.000 6.550 7.000 1,019 +0.35(+5.30%)
Aug 01, 2025 6.550 6.647 6.550 6.647 825 -0.49(-6.83%)
Jul 31, 2025 7.265 7.265 7.080 7.135 1,017 -0.23(-3.12%)
Jul 29, 2025 7.365 188 +0.13(+1.83%)
Jul 28, 2025 7.232 7.232 7.232 7.232 275 -0.12(-1.67%)
Jul 25, 2025 7.355 7.355 7.355 7.355 4,572 +0.02(+0.20%)
Jul 24, 2025 7.340 7.340 7.255 7.340 434 +0.00(+0.00%)
Jul 23, 2025 7.270 7.340 7.270 7.340 1,488 +0.61(+9.03%)
Jul 22, 2025 6.837 6.840 6.732 6.732 1,345 -0.43(-5.98%)
Jul 21, 2025 6.895 7.160 6.895 7.160 1,564 +0.17(+2.43%)
Jul 18, 2025 6.900 6.990 6.870 6.990 2,292 +0.16(+2.37%)
Jul 17, 2025 6.950 6.950 6.829 6.829 11,877 +0.01(+0.08%)
Jul 16, 2025 6.940 6.984 6.823 6.823 2,762 +0.10(+1.53%)
Jul 15, 2025 6.750 6.750 6.720 6.720 6,784 -0.23(-3.34%)
Jul 14, 2025 6.670 7.043 6.670 6.952 2,462 -0.32(-4.37%)
Jul 11, 2025 6.980 7.270 6.740 7.270 4,375 +0.36(+5.21%)
Jul 10, 2025 6.683 7.160 6.620 6.910 7,099 +0.14(+2.07%)
Jul 09, 2025 7.015 7.015 6.770 6.770 2,170 +0.15(+2.27%)
Jul 08, 2025 6.915 6.963 6.620 6.620 1,319 +0.02(+0.25%)
Jul 07, 2025 6.805 6.885 6.604 6.604 1,679 -0.44(-6.27%)
Jul 03, 2025 7.045 7.045 7.045 7.045 566 +0.08(+1.08%)
Jul 02, 2025 7.000 7.000 6.970 6.970 1,659 -0.07(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.