Yamaha Corporation ( YAMCY) - Price History
Monthly price history for YAMCY (Yamaha Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.78 | $6.78 |
| June 2026 | $6.78 | $6.78 |
| May 2026 | $7.19 | $7.19 |
| April 2026 | $6.99 | $6.99 |
| March 2026 | $6.93 | $6.93 |
| February 2026 | $7.67 | $7.76 |
| January 2026 | $7.12 | $7.21 |
| December 2025 | $6.89 | $6.97 |
| November 2025 | $6.70 | $6.78 |
| October 2025 | $6.25 | $6.33 |
| September 2025 | $6.59 | $6.66 |
| August 2025 | $6.50 | $6.66 |
| July 2025 | $7.06 | $7.23 |
| June 2025 | $7.05 | $7.22 |
| May 2025 | $6.84 | $7 |
| April 2025 | $7.12 | $7.29 |
| March 2025 | $7.55 | $7.73 |
| February 2025 | $7.07 | $7.32 |
| January 2025 | $6.88 | $7.12 |
| December 2024 | $6.94 | $7.19 |
| November 2024 | $7.08 | $7.33 |
| October 2024 | $7.89 | $8.17 |
| September 2024 | $8.61 | $26.74 |
| August 2024 | $7.61 | $24.02 |
| July 2024 | $7.57 | $23.89 |
| June 2024 | $7.42 | $23.41 |
| May 2024 | $7.20 | $22.71 |
| April 2024 | $6.72 | $21.21 |
| March 2024 | $6.81 | $21.51 |
| February 2024 | $6.85 | $21.86 |
| January 2024 | $7 | $22.34 |
| December 2023 | $7.24 | $23.10 |
| November 2023 | $7.34 | $23.41 |
| October 2023 | $8.24 | $26.27 |
| September 2023 | $8.58 | $27.38 |
| August 2023 | $9.60 | $30.90 |
| July 2023 | $12.02 | $38.71 |
| June 2023 | $11.83 | $38.10 |
| May 2023 | $12.29 | $39.58 |
| April 2023 | $12.15 | $39.14 |
| March 2023 | $11.88 | $38.24 |
| February 2023 | $11.57 | $37.96 |
| January 2023 | $11.77 | $38.60 |
| December 2022 | $11.37 | $37.29 |
| November 2022 | $11.82 | $38.77 |
| October 2022 | $11.53 | $37.81 |
| September 2022 | $10.83 | $35.51 |
| August 2022 | $11.75 | $39.39 |
| July 2022 | $12.59 | $42.20 |
| June 2022 | $12.30 | $41.22 |
| May 2022 | $12.34 | $41.35 |
| April 2022 | $11.51 | $38.59 |
| March 2022 | $13.15 | $44.08 |
| February 2022 | $13.81 | $46.54 |
| January 2022 | $13.36 | $45.04 |
| December 2021 | $14.61 | $49.24 |
| November 2021 | $15.21 | $51.26 |
| October 2021 | $18.68 | $62.97 |
| September 2021 | $18.75 | $63.19 |
| August 2021 | $17.45 | $59.08 |
| July 2021 | $16.23 | $54.94 |
| June 2021 | $16.05 | $54.33 |
| May 2021 | $17.86 | $60.47 |
| April 2021 | $16.08 | $54.44 |
| March 2021 | $16.06 | $54.39 |
| February 2021 | $16.35 | $55.66 |
| January 2021 | $16.53 | $56.26 |
| December 2020 | $17.27 | $58.79 |
| November 2020 | $16.79 | $57.16 |
| October 2020 | $13.83 | $47.06 |
| September 2020 | $13.97 | $47.57 |
| August 2020 | $14.04 | $48.75 |
| July 2020 | $13.20 | $45.87 |
| June 2020 | $13.53 | $47 |
| May 2020 | $14 | $48.64 |
| April 2020 | $11.79 | $40.96 |
| March 2020 | $11.24 | $39.04 |
| February 2020 | $14.03 | $49.14 |
| January 2020 | $14.91 | $52.22 |
| December 2019 | $15.98 | $55.95 |
| November 2019 | $15.73 | $55.06 |
| October 2019 | $13.39 | $46.90 |
| September 2019 | $12.82 | $44.88 |
| August 2019 | $12.25 | $43.20 |
| July 2019 | $13.48 | $47.52 |
| June 2019 | $13.48 | $47.52 |
| May 2019 | $12.76 | $44.99 |
| April 2019 | $14.64 | $51.63 |
| March 2019 | $14.17 | $49.96 |
| February 2019 | $13.89 | $49.23 |
| January 2019 | $12.34 | $43.74 |
| December 2018 | $12.03 | $42.66 |
| November 2018 | $12.15 | $43.06 |
| October 2018 | $12.44 | $44.08 |
| September 2018 | $14.95 | $53 |
| August 2018 | $13.44 | $47.89 |
| July 2018 | $13.09 | $46.63 |
| June 2018 | $14.60 | $52 |
| May 2018 | $14.67 | $52.28 |
| April 2018 | $13.57 | $48.34 |
| March 2018 | $12.15 | $43.30 |
| February 2018 | $12.17 | $44.33 |
| January 2018 | $11.30 | $41.18 |
| December 2017 | $10.14 | $36.93 |
| November 2017 | $10.13 | $36.91 |
| October 2017 | $10.73 | $39.07 |
| September 2017 | $10.12 | $36.87 |
| August 2017 | $9.33 | $34.80 |
| July 2017 | $9.47 | $35.30 |
| June 2017 | $9.26 | $34.53 |
| May 2017 | $8.68 | $32.37 |
| April 2017 | $7.65 | $28.51 |
| March 2017 | $7.38 | $27.51 |
| February 2017 | $6.72 | $26.16 |
| January 2017 | $7.87 | $30.65 |
| December 2016 | $7.86 | $30.61 |
| November 2016 | $7.85 | $30.58 |
| October 2016 | $9.17 | $35.73 |
| September 2016 | $8.24 | $32.09 |
| August 2016 | $8.15 | $32.44 |
| July 2016 | $6.83 | $27.20 |
| June 2016 | $6.70 | $26.68 |
| May 2016 | $7.61 | $30.30 |
| April 2016 | $7.45 | $29.66 |
| March 2016 | $7.58 | $30.16 |
| February 2016 | $6.84 | $27.91 |
| January 2016 | $5.74 | $23.38 |
| December 2015 | $6.01 | $24.52 |
| November 2015 | $6.17 | $25.15 |
| October 2015 | $6.05 | $24.68 |
| September 2015 | $5.40 | $22.03 |
| August 2015 | $5.51 | $22.92 |
| July 2015 | $5.67 | $23.58 |
| June 2015 | $4.85 | $20.19 |
| May 2015 | $4.90 | $20.39 |
| April 2015 | $4.38 | $18.21 |
| March 2015 | $4.22 | $17.54 |
| February 2015 | $3.95 | $16.95 |
| January 2015 | $3.44 | $14.76 |
| December 2014 | $3.50 | $15.04 |
| November 2014 | $3.47 | $14.90 |
| October 2014 | $3.12 | $13.39 |
| September 2014 | $3.04 | $13.06 |
| August 2014 | $3.26 | $14.36 |
| July 2014 | $3.52 | $15.49 |
| June 2014 | $3.59 | $15.80 |
| May 2014 | $3.54 | $15.58 |
| April 2014 | $3.04 | $13.39 |
| March 2014 | $2.93 | $12.90 |
| February 2014 | $2.99 | $13.82 |
| January 2014 | $3.20 | $14.79 |
| December 2013 | $3.38 | $15.59 |
| November 2013 | $3.30 | $15.22 |
| October 2013 | $3.22 | $14.88 |
| September 2013 | $2.94 | $13.80 |
| August 2013 | $2.66 | $12.45 |
| July 2013 | $2.73 | $12.79 |
| June 2013 | $2.44 | $11.45 |
| May 2013 | $2.33 | $10.90 |
| April 2013 | $2.29 | $10.73 |
| March 2013 | $2.07 | $9.70 |
| February 2013 | $2.02 | $9.67 |
| January 2013 | $2.23 | $10.70 |
| December 2012 | $2.19 | $10.50 |
| November 2012 | $1.85 | $9.08 |
| October 2012 | $1.82 | $8.97 |
| September 2012 | $1.93 | $9.47 |
| August 2012 | $2.01 | $10.09 |
| July 2012 | $1.84 | $9.25 |
| June 2012 | $1.82 | $9.35 |
| May 2012 | $1.67 | $8.56 |
| April 2012 | $1.86 | $9.57 |
| March 2012 | $1.98 | $10.15 |
| February 2012 | $1.87 | $9.77 |
| January 2012 | $1.73 | $9.08 |
| December 2011 | $1.74 | $9.08 |
| November 2011 | $1.79 | $9.39 |
| October 2011 | $2.02 | $10.60 |
| September 2011 | $2.10 | $10.99 |
| August 2011 | $2.12 | $11.38 |
| July 2011 | $2.21 | $11.85 |
| June 2011 | $2.11 | $11.30 |
| May 2011 | $2.02 | $10.82 |
| April 2011 | $2.20 | $11.77 |
| March 2011 | $2.10 | $11.25 |
| February 2011 | $2.31 | $12.80 |
| January 2011 | $2.22 | $12.29 |
| December 2010 | $2.24 | $12.44 |
| November 2010 | $2.22 | $12.30 |
| October 2010 | $2.21 | $12.25 |
| August 2010 | $1.86 | $10.67 |
| July 2010 | $1.93 | $11.07 |
| June 2010 | $1.81 | $10.38 |
| May 2010 | $1.79 | $10.30 |
| April 2010 | $2.14 | $12.32 |
| March 2010 | $2.13 | $12.65 |
| February 2010 | $1.97 | $11.69 |
| January 2010 | $2 | $11.91 |
| December 2009 | $2.03 | $12.04 |
| November 2009 | $1.72 | $10.19 |
| October 2009 | $1.84 | $10.94 |
| September 2009 | $2.05 | $12.73 |
| August 2009 | $2.07 | $12.88 |
| July 2009 | $1.83 | $11.37 |
| June 2009 | $1.90 | $11.85 |
| May 2009 | $1.97 | $12.27 |
| April 2009 | $1.75 | $10.91 |
| March 2009 | $1.64 | $10.68 |
| February 2009 | $1.20 | $7.83 |
| January 2009 | $1.33 | $8.71 |
| December 2008 | $1.40 | $9.10 |
| November 2008 | $1.31 | $8.57 |
| October 2008 | $1.42 | $9.28 |
| September 2008 | $2.58 | $16.83 |
| August 2008 | $2.44 | $16.19 |
| July 2008 | $3.05 | $20.29 |
| June 2008 | $2.91 | $19.31 |
| May 2008 | $2.78 | $18.44 |
| April 2008 | $2.95 | $19.57 |
| March 2008 | $2.94 | $19.56 |
| February 2008 | $3.01 | $20.21 |
| January 2008 | $3.03 | $20.34 |
| December 2007 | $3.36 | $22.59 |
| November 2007 | $3.64 | $24.45 |
| October 2007 | $3.41 | $22.91 |
| September 2007 | $3.33 | $22.39 |
| August 2007 | $3.03 | $20.98 |
| July 2007 | $3.24 | $22.46 |
| June 2007 | $2.95 | $20.43 |
| May 2007 | $2.97 | $20.61 |
| April 2007 | $3.37 | $23.35 |
| March 2007 | $3.05 | $21.41 |
| February 2007 | $3.03 | $21.31 |
| January 2007 | $2.98 | $20.96 |
| November 2006 | $2.95 | $20.70 |
| September 2006 | $2.85 | $20.30 |
| August 2006 | $2.94 | $20.91 |
| July 2006 | $2.52 | $17.96 |
| June 2006 | $2.53 | $18.01 |
| May 2006 | $2.95 | $21 |
| April 2006 | $2.59 | $18.43 |
| March 2006 | $2.48 | $17.93 |
| February 2006 | $2.28 | $16.42 |
| January 2006 | $2.39 | $17.23 |
| December 2005 | $2.34 | $16.90 |
| November 2005 | $2.17 | $15.64 |
| October 2005 | $2.43 | $17.54 |
| September 2005 | $2.30 | $16.87 |
| May 2005 | $1.95 | $14.30 |
| April 2005 | $1.96 | $14.39 |
| March 2005 | $1.95 | $14.28 |
| February 2005 | $1.98 | $14.85 |
| January 2005 | $1.99 | $14.94 |
| December 2004 | $1.91 | $14.32 |
| November 2004 | $1.88 | $14.14 |
| October 2004 | $2.06 | $15.47 |
| September 2004 | $2 | $15.24 |
| July 2004 | $1.97 | $15 |
| August 2003 | $1.87 | $14.60 |
YAMCY
Price: $6.78
52 week price:
Dividend Yield: 1.83%
Earnings Per Share: 0.33 USD
P/E Ratio: 21.12
Exchange: PNK
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 3.1 billion