UK markets closed

Yamaha Corporation (YAMCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.43+0.19 (+0.92%)
At close: 03:47PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.3921.4321.2521.4321.4314,214
02 May 202421.1321.2821.0421.2421.2416,500
01 May 202421.5321.5320.9621.0321.0319,800
30 Apr 202421.5721.8321.1021.1021.1022,600
29 Apr 202421.0821.3321.0121.0921.0930,800
26 Apr 202420.9721.1220.8921.0621.0617,400
25 Apr 202421.4921.4920.8020.9220.9217,900
24 Apr 202421.3021.3021.1421.2221.2216,700
23 Apr 202421.3621.4621.2921.4321.4337,700
22 Apr 202421.8322.2221.6421.7921.7951,700
19 Apr 202420.9021.1420.7420.7420.7418,300
18 Apr 202421.1621.2020.7920.7920.7940,400
17 Apr 202421.0121.1520.9020.9520.9546,500
16 Apr 202420.7521.2720.7520.8020.80124,400
15 Apr 202420.8121.1420.3820.5620.5644,400
12 Apr 202421.7921.7920.9421.1221.1223,800
11 Apr 202421.3021.3020.5520.8420.8444,900
10 Apr 202421.9221.9220.8820.9520.9523,300
09 Apr 202421.6622.0021.2521.4621.4653,200
08 Apr 202421.7021.9621.5421.5521.5534,500
05 Apr 202421.6221.7221.5121.6221.6221,100
04 Apr 202421.5921.5921.2021.2621.2654,800
03 Apr 202421.5521.7421.5521.6521.6525,700
02 Apr 202421.2421.2521.1121.2521.2524,800
01 Apr 202420.9621.7920.9621.6521.6511,500
28 Mar 202422.2522.2521.5421.5721.5710,800
27 Mar 202421.3922.1921.3921.4421.4417,900
26 Mar 202421.5321.6221.5221.5921.5934,300
25 Mar 202421.2121.2921.1421.2421.2430,700
22 Mar 202421.6821.7221.3221.7121.7125,600
21 Mar 202421.4321.7521.4321.4621.4611,700
20 Mar 202421.2721.8621.2721.6021.6023,900
19 Mar 202421.4821.5221.3621.5121.5139,000
18 Mar 202420.9721.9120.9721.3321.3321,900
15 Mar 202421.0221.0820.9320.9820.9842,900
14 Mar 202421.4321.4321.2121.2721.2731,900
13 Mar 202421.0021.7321.0021.6321.6310,400
12 Mar 202421.7121.7120.9721.5721.5732,900
11 Mar 202421.2921.5221.0921.4721.4726,500
08 Mar 202421.7621.7621.2821.3121.3114,200
07 Mar 202420.8120.8520.7620.7820.7827,700
06 Mar 202420.9421.1320.9421.0221.0243,700
05 Mar 202420.8520.9720.7820.8020.8030,400
04 Mar 202421.0821.3220.8121.2521.2519,600
01 Mar 202420.8421.6120.8421.6121.6118,100
29 Feb 202421.5121.7421.2721.6821.6855,000
28 Feb 202421.4821.4820.8221.3421.3445,900
27 Feb 202421.2721.2720.7721.2021.2034,000
26 Feb 202420.9821.2520.7121.2021.2023,300
23 Feb 202420.5021.2620.5021.2121.2127,800
22 Feb 202421.1921.1920.5521.1721.1730,600
21 Feb 202421.4421.4420.5621.1121.1142,400
20 Feb 202421.1521.2421.0421.2021.2047,700
16 Feb 202421.1021.9521.1021.8221.8213,800
15 Feb 202421.6621.6921.5621.6921.6938,800
14 Feb 202421.4522.2121.4522.1722.1730,100
13 Feb 202423.2823.2923.0923.0923.0919,000
12 Feb 202422.5522.6622.5022.6022.6017,300
09 Feb 202422.4522.4922.3422.4122.4117,400
08 Feb 202422.8322.9322.7822.9322.9324,000
07 Feb 202423.2023.3123.1823.2623.2628,400
06 Feb 202421.9521.9821.4721.9821.9831,400
05 Feb 202422.2522.7522.2522.4722.4736,900
02 Feb 202421.8922.0121.8121.9221.9213,000
01 Feb 202422.0122.1121.9222.1122.1138,400
31 Jan 202421.9422.2221.9421.9521.9515,600
30 Jan 202422.1622.2622.0622.0722.079,800
29 Jan 202422.1122.2522.0222.2522.2523,900
26 Jan 202422.2722.3922.2122.2322.2317,400
25 Jan 202422.4622.4622.2522.3922.3925,100
24 Jan 202422.6922.8222.5622.7322.7334,500
23 Jan 202422.4422.5922.4422.4922.4943,100
22 Jan 202422.5622.7322.4522.5122.5134,800
19 Jan 202422.3622.4022.1322.4022.4022,800
18 Jan 202422.7522.8622.7022.8522.85114,900
17 Jan 202422.6223.0322.6222.7122.7160,800
16 Jan 202423.7223.9123.4923.6523.6520,800
12 Jan 202423.8423.8823.7423.7923.7930,700
11 Jan 202423.5323.5623.3523.5623.5630,800
10 Jan 202423.3623.3923.2823.3723.3723,000
09 Jan 202422.5422.6422.5322.5722.5727,000
08 Jan 202422.6022.8422.6022.8422.8419,200
05 Jan 202422.5122.7122.4822.5222.5214,300
04 Jan 202422.8822.9322.7622.7622.7638,600
03 Jan 202422.6222.7022.5322.5722.5722,600
02 Jan 202422.5922.9022.5922.7322.7311,600
29 Dec 202322.9522.9822.9022.9222.9210,600
28 Dec 202322.8022.9322.8022.9022.9049,300
27 Dec 202322.4022.7722.4022.7622.7613,400
26 Dec 202322.8122.8122.3922.5222.52260,700
22 Dec 202322.8622.8622.7822.8622.8634,000
21 Dec 202321.8122.8121.8122.7822.7825,100
20 Dec 202322.5623.2222.4522.4522.4518,100
19 Dec 202322.6522.6522.5422.5522.5522,900
18 Dec 202321.8722.6221.8722.5322.5332,200
15 Dec 202322.4522.7722.4522.5622.5630,000
14 Dec 202322.4022.4022.0622.1522.1533,500
13 Dec 202322.1522.5522.0322.5022.5030,600
12 Dec 202322.0022.1321.7021.9121.9169,600
11 Dec 202322.1222.1222.0022.1222.1272,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...