ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Yamaha Corp S/Adr (OP:YAMCY)

7.660 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 7.650 7.660 7.650 7.660 1,063 -0.07(-0.90%)
Feb 18, 2026 7.760 7.760 7.730 7.730 284 -0.01(-0.07%)
Feb 17, 2026 7.731 7.739 7.731 7.735 750 -0.04(-0.58%)
Feb 13, 2026 7.780 7.780 7.770 7.780 632 -0.17(-2.14%)
Feb 11, 2026 7.950 95 +0.09(+1.15%)
Feb 10, 2026 7.850 7.870 7.850 7.860 13,012 +0.28(+3.69%)
Feb 09, 2026 7.580 7.580 7.580 7.580 365 +0.00(+0.00%)
Feb 06, 2026 7.500 7.600 7.500 7.580 28,635 +0.26(+3.62%)
Feb 05, 2026 7.315 7.315 7.315 7.315 288 +0.22(+3.10%)
Feb 04, 2026 7.095 7.095 7.000 7.095 966 -0.27(-3.60%)
Feb 03, 2026 7.360 7.360 7.360 7.360 139 -0.03(-0.41%)
Feb 02, 2026 7.430 7.430 7.390 7.390 1,272 +0.35(+5.01%)
Jan 29, 2026 7.037 45 -0.18(-2.53%)
Jan 27, 2026 7.220 37 +0.12(+1.69%)
Jan 22, 2026 7.100 205 +0.12(+1.72%)
Jan 21, 2026 6.980 6.980 6.980 6.980 258 -0.25(-3.46%)
Jan 20, 2026 7.200 7.230 7.200 7.230 1,846 -0.10(-1.36%)
Jan 15, 2026 7.330 236 +0.04(+0.55%)
Jan 14, 2026 7.250 7.290 7.250 7.290 578 +0.09(+1.25%)
Jan 13, 2026 7.145 7.200 7.145 7.200 911 -0.04(-0.55%)
Jan 12, 2026 7.020 7.240 7.020 7.240 4,730 +0.25(+3.58%)
Jan 08, 2026 6.990 84 -0.12(-1.76%)
Jan 06, 2026 7.115 48 +0.12(+1.64%)
Jan 05, 2026 7.155 7.155 6.979 7.000 3,609 +0.03(+0.36%)
Jan 02, 2026 6.965 6.975 6.965 6.975 470 -0.03(-0.43%)
Dec 31, 2025 7.038 7.038 7.005 7.005 740 +0.04(+0.65%)
Dec 29, 2025 6.960 61 -0.04(-0.63%)
Dec 23, 2025 7.004 72 -0.02(-0.23%)
Dec 22, 2025 6.915 7.020 6.640 7.020 2,307 +0.34(+5.09%)
Dec 19, 2025 6.680 6.680 6.640 6.680 41,820 -0.28(-4.02%)
Dec 18, 2025 6.960 6.960 6.960 6.960 275 +0.01(+0.14%)
Dec 17, 2025 6.950 6.950 6.950 6.950 324 -0.34(-4.66%)
Dec 15, 2025 7.290 168 +0.41(+5.96%)
Dec 11, 2025 6.880 111 +0.06(+0.88%)
Dec 10, 2025 6.820 6.820 6.820 6.820 1,213 -0.09(-1.30%)
Dec 09, 2025 6.910 6.910 6.910 6.910 1,331 +0.13(+1.92%)
Dec 08, 2025 6.780 6.780 6.780 6.780 199 -0.02(-0.29%)
Dec 05, 2025 6.800 6.800 6.800 6.800 200 -0.11(-1.59%)
Dec 03, 2025 6.910 238 -0.04(-0.58%)
Dec 02, 2025 6.950 6.950 6.950 6.950 141 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.