Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

YAMCY Yamaha Corp (PK)

22.62

-0.17 (-0.75%)

Jul 16 2024 - Closed

Delayed by 15 minutes

YAMCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	22.62	-0.17	-0.75%	22.665	22.732	22.53	11,359
Jul 15 2024	22.79	-0.15	-0.65%	22.87	23.11	22.79	5,703
Jul 12 2024	22.94	-0.06	-0.26%	22.93	23.42	22.93	21,990
Jul 11 2024	23.00	0.13	0.57%	23.19	23.19	22.97	15,491
Jul 10 2024	22.87	0.02	0.09%	22.85	23.0768	22.85	19,115
Jul 09 2024	22.85	0.32	1.42%	22.81	22.92	22.81	45,535
Jul 08 2024	22.53	-0.22	-0.97%	22.632	22.65	22.53	31,954
Jul 05 2024	22.75	0.03	0.13%	22.70	22.77	22.65	12,676
Jul 03 2024	22.72	0.05	0.23%	22.84	22.84	22.71	28,729
Jul 02 2024	22.6675	-0.40	-1.72%	22.62	22.695	22.55	36,802
Jul 01 2024	23.065	-0.34	-1.43%	23.195	23.195	23.01	11,340
Jun 28 2024	23.40	-0.23	-0.97%	23.5885	23.5885	23.38	6,816
Jun 27 2024	23.63	0.43	1.85%	23.65	23.654	23.57	15,462
Jun 26 2024	23.20	-0.18	-0.77%	22.56	23.38	22.56	15,804
Jun 25 2024	23.38	-0.12	-0.51%	23.32	23.396	23.282	20,556
Jun 24 2024	23.50	0.40	1.73%	23.614	23.614	23.50	19,490
Jun 21 2024	23.10	0.10	0.43%	23.135	23.19	23.07	24,488
Jun 20 2024	23.00	-0.67	-2.83%	23.09	23.09	22.87	8,315
Jun 18 2024	23.669	0.24	1.02%	23.66	23.669	23.58	26,091
Jun 17 2024	23.43	-0.07	-0.30%	23.415	23.49	23.37	22,189
Jun 14 2024	23.50	0.30	1.29%	23.468	23.51	23.34	6,828
Jun 13 2024	23.20	-0.09	-0.39%	23.234	23.28	23.20	21,579
Jun 12 2024	23.29	0.30	1.30%	23.47	23.59	23.29	26,935
Jun 11 2024	22.992	-0.23	-0.98%	22.30	23.08	22.30	24,879
Jun 10 2024	23.22	-0.50	-2.11%	23.25	23.29	23.21	10,278
Jun 07 2024	23.72	0.15	0.64%	23.81	23.81	23.66	46,184
Jun 06 2024	23.57	-0.36	-1.50%	23.945	23.945	23.49	10,084
Jun 05 2024	23.93	-0.09	-0.37%	23.52	23.935	23.15	10,167
Jun 04 2024	24.02	1.38	6.10%	24.14	24.15	23.96	56,678
Jun 03 2024	22.64	-0.16	-0.70%	22.668	22.70	22.60	94,876
May 31 2024	22.80	0.13	0.57%	23.45	23.45	22.70	89,772
May 30 2024	22.67	0.91	4.18%	22.48	22.99	22.48	158,716
May 29 2024	21.76	-0.10	-0.43%	21.88	21.93	21.75	105,825
May 28 2024	21.855	-0.22	-0.97%	22.49	22.49	21.78	76,760
May 24 2024	22.07	0.04	0.18%	21.62	22.07	21.50	167,173
May 23 2024	22.03	-0.14	-0.63%	22.495	22.90	21.90	177,837
May 22 2024	22.17	-0.23	-1.03%	22.52	22.52	21.91	244,991
May 21 2024	22.40	0.06	0.27%	22.33	22.50	22.18	122,801
May 20 2024	22.34	0.12	0.54%	22.614	22.614	22.285	6,598
May 17 2024	22.22	-0.21	-0.94%	22.14	22.24	21.24	8,265
May 16 2024	22.43	-0.57	-2.48%	23.22	23.22	22.43	17,287
May 15 2024	23.00	-0.24	-1.02%	22.57	23.20	22.57	2,803
May 14 2024	23.237	0.96	4.30%	23.50	23.50	23.10	10,447
May 13 2024	22.28	-0.76	-3.30%	22.18	22.28	22.18	12,747
May 10 2024	23.04	-0.45	-1.92%	23.20	23.20	22.9945	5,470
May 09 2024	23.49	0.99	4.40%	23.01	23.55	22.50	20,619
May 08 2024	22.50	1.06	4.94%	21.93	22.50	21.93	27,235
May 07 2024	21.44	-0.10	-0.46%	21.48	21.55	21.3671	32,751
May 06 2024	21.54	0.11	0.51%	21.50	21.54	21.02	12,170
May 03 2024	21.43	0.20	0.92%	21.39	21.43	21.2514	14,577
May 02 2024	21.235	0.20	0.97%	21.13	21.28	21.04	16,549
May 01 2024	21.0311	-0.07	-0.33%	21.53	21.53	20.96	19,760
Apr 30 2024	21.10	0.01	0.05%	21.565	21.83	21.10	22,604
Apr 29 2024	21.09	0.03	0.14%	21.082	21.33	21.01	30,806
Apr 26 2024	21.06	0.14	0.67%	20.9705	21.12	20.89	17,381
Apr 25 2024	20.92	-0.30	-1.41%	21.49	21.49	20.80	17,890
Apr 24 2024	21.22	-0.21	-0.96%	21.30	21.30	21.14	16,714
Apr 23 2024	21.425	-0.37	-1.68%	21.3584	21.46	21.29	37,713
Apr 22 2024	21.79	1.05	5.06%	21.834	22.22	21.64	51,708
Apr 19 2024	20.74	-0.05	-0.24%	20.90	21.14	20.74	18,319
Apr 18 2024	20.79	-0.16	-0.76%	21.162	21.20	20.79	40,415

VULCG153 Ex:15,15

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