Yamaha Corp (PK) Historical Data - YAMCY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Yamaha Corp (PK) (YAMCY)
Yamaha Corp (PK) (YAMCY) Historical

Yamaha Corp (PK) (YAMCY)

22.62

-0.17

(-0.75%)

Closed July 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721164920	22.62	-0.17	-0.75	22.665	22.732	22.53	11359
1721078940	22.79	-0.15	-0.65	22.87	23.11	22.79	5703
1720819200	22.94	-0.06	-0.26	22.93	23.42	22.93	21990
1720733280	23	0.13	0.57	23.19	23.19	22.97	15491
1720646880	22.87	0.02	0.09	22.85	23.0768	22.85	19115
1720560540	22.85	0.32	1.42	22.81	22.92	22.81	45535
1720473600	22.53	-0.22	-0.97	22.632	22.65	22.53	31954
1720214640	22.75	0.03	0.13	22.7	22.77	22.65	12676
1720041000	22.72	0.05	0.23	22.84	22.84	22.71	28729
1719955740	22.6675	-0.4	-1.72	22.62	22.695	22.55	36802
1719868980	23.065	-0.34	-1.43	23.195	23.195	23.01	11340
1719610020	23.4	-0.23	-0.97	23.5885	23.5885	23.38	6816
1719523200	23.63	0.43	1.85	23.65	23.654	23.57	15462
1719437040	23.2	-0.18	-0.77	22.56	23.38	22.56	15804
1719350880	23.38	-0.12	-0.51	23.32	23.396	23.282	20556
1719264540	23.5	0.4	1.73	23.614	23.614	23.5	19490
1719005220	23.1	0.1	0.43	23.135	23.19	23.07	24488
1718918640	23	-0.67	-2.83	23.09	23.09	22.87	8315
1718746140	23.669	0.24	1.02	23.66	23.669	23.58	26091
1718659680	23.43	-0.07	-0.30	23.415	23.49	23.37	22189
1718400300	23.5	0.3	1.29	23.468	23.51	23.34	6828
1718314140	23.2	-0.09	-0.39	23.234	23.28	23.2	21579
1718227380	23.29	0.3	1.30	23.47	23.59	23.29	26935
1718141340	22.992	-0.23	-0.98	22.3	23.08	22.3	24879
1718054880	23.22	-0.5	-2.11	23.25	23.29	23.21	10278
1717795800	23.72	0.15	0.64	23.81	23.81	23.66	46184
1717709400	23.57	-0.36	-1.50	23.945	23.945	23.49	10084
1717622460	23.93	-0.09	-0.37	23.52	23.935	23.15	10167
1717536360	24.02	1.38	6.10	24.14	24.15	23.96	56678
1717450140	22.64	-0.16	-0.70	22.668	22.7	22.6	94876
1717190940	22.8	0.13	0.57	23.45	23.45	22.7	89772
1717104540	22.67	0.91	4.18	22.48	22.99	22.48	158716
1717018020	21.76	-0.1	-0.43	21.88	21.93	21.75	105825
1716931740	21.855	-0.22	-0.97	22.49	22.49	21.78	76760
1716585840	22.07	0.04	0.18	21.62	22.07	21.5	167173
1716499740	22.03	-0.14	-0.63	22.495	22.9	21.9	177837
1716412800	22.17	-0.23	-1.03	22.52	22.52	21.91	244991
1716326940	22.4	0.06	0.27	22.33	22.5	22.18	122801
1716240180	22.34	0.12	0.54	22.614	22.614	22.285	6598
1715981340	22.22	-0.21	-0.94	22.14	22.24	21.24	8265
1715894940	22.43	-0.57	-2.48	23.22	23.22	22.43	17287
1715808000	23	-0.24	-1.02	22.57	23.2	22.57	2803
1715722140	23.237	0.96	4.30	23.5	23.5	23.1	10447
1715635200	22.28	-0.76	-3.30	22.18	22.28	22.18	12747
1715376000	23.04	-0.45	-1.92	23.2	23.2	22.9945	5470
1715289720	23.49	0.99	4.40	23.01	23.55	22.5	20619
1715203200	22.5	1.06	4.94	21.93	22.5	21.93	27235
1715117340	21.44	-0.1	-0.46	21.48	21.55	21.3671	32751
1715030940	21.54	0.11	0.51	21.5	21.54	21.02	12170
1714771740	21.43	0.2	0.92	21.39	21.43	21.2514	14577
1714685340	21.235	0.2	0.97	21.13	21.28	21.04	16549
1714598400	21.0311	-0.07	-0.33	21.53	21.53	20.96	19760
1714512600	21.1	0.01	0.05	21.565	21.83	21.1	22604
1714425720	21.09	0.03	0.14	21.082	21.33	21.01	30806
1714166580	21.06	0.14	0.67	20.9705	21.12	20.89	17381
1714080300	20.92	-0.3	-1.41	21.49	21.49	20.8	17890
1713994020	21.22	-0.21	-0.96	21.3	21.3	21.14	16714
1713907740	21.425	-0.37	-1.68	21.3584	21.46	21.29	37713
1713821340	21.79	1.05	5.06	21.834	22.22	21.64	51708
1713561900	20.74	-0.05	-0.24	20.9	21.14	20.74	18319
1713475500	20.79	-0.16	-0.76	21.162	21.2	20.79	40415
1713389100	20.95	0.15	0.72	21.01	21.15	20.8965	46534

Toromont Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions