Yamaha Corporation ( YAMCY) - Price History
Monthly price history for YAMCY (Yamaha Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $8.75 | $8.75 |
| July 2026 | $7.75 | $7.75 |
| June 2026 | $6.78 | $6.78 |
| May 2026 | $7.19 | $7.19 |
| April 2026 | $7.18 | $7.18 |
| March 2026 | $6.93 | $6.93 |
| February 2026 | $7.59 | $7.76 |
| January 2026 | $7.05 | $7.21 |
| December 2025 | $6.82 | $6.97 |
| November 2025 | $6.63 | $6.78 |
| October 2025 | $6.19 | $6.33 |
| September 2025 | $6.52 | $6.66 |
| August 2025 | $6.44 | $6.66 |
| July 2025 | $6.98 | $7.23 |
| June 2025 | $6.98 | $7.22 |
| May 2025 | $6.77 | $7 |
| April 2025 | $7.05 | $7.29 |
| March 2025 | $7.48 | $7.73 |
| February 2025 | $7 | $7.32 |
| January 2025 | $6.80 | $7.12 |
| December 2024 | $6.87 | $7.19 |
| November 2024 | $7.01 | $7.33 |
| October 2024 | $7.81 | $8.17 |
| September 2024 | $8.52 | $26.74 |
| August 2024 | $7.53 | $24.02 |
| July 2024 | $7.49 | $23.89 |
| June 2024 | $7.34 | $23.41 |
| May 2024 | $7.12 | $22.71 |
| April 2024 | $6.65 | $21.21 |
| March 2024 | $6.74 | $21.51 |
| February 2024 | $6.56 | $21.86 |
| January 2024 | $6.71 | $22.34 |
| December 2023 | $6.94 | $23.10 |
| November 2023 | $7.03 | $23.41 |
| October 2023 | $7.89 | $26.27 |
| September 2023 | $8.22 | $27.38 |
| August 2023 | $9.13 | $30.90 |
| July 2023 | $11.43 | $38.71 |
| June 2023 | $11.25 | $38.10 |
| May 2023 | $11.69 | $39.58 |
| April 2023 | $11.56 | $39.14 |
| March 2023 | $11.30 | $38.24 |
| February 2023 | $10.94 | $37.96 |
| January 2023 | $11.13 | $38.60 |
| December 2022 | $10.75 | $37.29 |
| November 2022 | $11.18 | $38.77 |
| October 2022 | $10.90 | $37.81 |
| September 2022 | $10.24 | $35.51 |
| August 2022 | $11.04 | $39.39 |
| July 2022 | $11.82 | $42.20 |
| June 2022 | $11.55 | $41.22 |
| May 2022 | $11.59 | $41.35 |
| April 2022 | $10.81 | $38.59 |
| March 2022 | $12.35 | $44.08 |
| February 2022 | $12.91 | $46.54 |
| January 2022 | $12.50 | $45.04 |
| December 2021 | $13.66 | $49.24 |
| November 2021 | $14.22 | $51.26 |
| October 2021 | $17.47 | $62.97 |
| September 2021 | $17.53 | $63.19 |
| August 2021 | $16.26 | $59.08 |
| July 2021 | $15.13 | $54.94 |
| June 2021 | $14.96 | $54.33 |
| May 2021 | $16.65 | $60.47 |
| April 2021 | $14.99 | $54.44 |
| March 2021 | $14.97 | $54.39 |
| February 2021 | $15.18 | $55.66 |
| January 2021 | $15.34 | $56.26 |
| December 2020 | $16.03 | $58.79 |
| November 2020 | $15.59 | $57.16 |
| October 2020 | $12.83 | $47.06 |
| September 2020 | $12.97 | $47.57 |
| August 2020 | $12.94 | $48.75 |
| July 2020 | $12.18 | $45.87 |
| June 2020 | $12.48 | $47 |
| May 2020 | $12.91 | $48.64 |
| April 2020 | $10.87 | $40.96 |
| March 2020 | $10.37 | $39.04 |
| February 2020 | $12.87 | $49.14 |
| January 2020 | $13.68 | $52.22 |
| December 2019 | $14.65 | $55.95 |
| November 2019 | $14.42 | $55.06 |
| October 2019 | $12.28 | $46.90 |
| September 2019 | $11.75 | $44.88 |
| August 2019 | $11.18 | $43.20 |
| July 2019 | $12.30 | $47.52 |
| June 2019 | $12.30 | $47.52 |
| May 2019 | $11.64 | $44.99 |
| April 2019 | $13.36 | $51.63 |
| March 2019 | $12.93 | $49.96 |
| February 2019 | $12.60 | $49.23 |
| January 2019 | $11.20 | $43.74 |
| December 2018 | $10.92 | $42.66 |
| November 2018 | $11.03 | $43.06 |
| October 2018 | $11.29 | $44.08 |
| September 2018 | $13.57 | $53 |
| August 2018 | $12.20 | $47.89 |
| July 2018 | $11.88 | $46.63 |
| June 2018 | $13.25 | $52 |
| May 2018 | $13.32 | $52.28 |
| April 2018 | $12.32 | $48.34 |
| March 2018 | $11.03 | $43.30 |
| February 2018 | $10.98 | $44.33 |
| January 2018 | $10.20 | $41.18 |
| December 2017 | $9.15 | $36.93 |
| November 2017 | $9.14 | $36.91 |
| October 2017 | $9.68 | $39.07 |
| September 2017 | $9.13 | $36.87 |
| August 2017 | $8.42 | $34.80 |
| July 2017 | $8.54 | $35.30 |
| June 2017 | $8.36 | $34.53 |
| May 2017 | $7.84 | $32.37 |
| April 2017 | $6.90 | $28.51 |
| March 2017 | $6.66 | $27.51 |
| February 2017 | $6.06 | $26.16 |
| January 2017 | $7.10 | $30.65 |
| December 2016 | $7.09 | $30.61 |
| November 2016 | $7.08 | $30.58 |
| October 2016 | $8.28 | $35.73 |
| September 2016 | $7.43 | $32.09 |
| August 2016 | $7.35 | $32.44 |
| July 2016 | $6.17 | $27.20 |
| June 2016 | $6.05 | $26.68 |
| May 2016 | $6.87 | $30.30 |
| April 2016 | $6.72 | $29.66 |
| March 2016 | $6.84 | $30.16 |
| February 2016 | $6.18 | $27.91 |
| January 2016 | $5.17 | $23.38 |
| December 2015 | $5.42 | $24.52 |
| November 2015 | $5.56 | $25.15 |
| October 2015 | $5.46 | $24.68 |
| September 2015 | $4.87 | $22.03 |
| August 2015 | $4.97 | $22.92 |
| July 2015 | $5.11 | $23.58 |
| June 2015 | $4.38 | $20.19 |
| May 2015 | $4.42 | $20.39 |
| April 2015 | $3.95 | $18.21 |
| March 2015 | $3.80 | $17.54 |
| February 2015 | $3.56 | $16.95 |
| January 2015 | $3.10 | $14.76 |
| December 2014 | $3.16 | $15.04 |
| November 2014 | $3.14 | $14.90 |
| October 2014 | $2.82 | $13.39 |
| September 2014 | $2.75 | $13.06 |
| August 2014 | $2.94 | $14.36 |
| July 2014 | $3.17 | $15.49 |
| June 2014 | $3.24 | $15.80 |
| May 2014 | $3.19 | $15.58 |
| April 2014 | $2.74 | $13.39 |
| March 2014 | $2.64 | $12.90 |
| February 2014 | $2.70 | $13.82 |
| January 2014 | $2.89 | $14.79 |
| December 2013 | $3.05 | $15.59 |
| November 2013 | $2.98 | $15.22 |
| October 2013 | $2.91 | $14.88 |
| September 2013 | $2.66 | $13.80 |
| August 2013 | $2.40 | $12.45 |
| July 2013 | $2.46 | $12.79 |
| June 2013 | $2.20 | $11.45 |
| May 2013 | $2.10 | $10.90 |
| April 2013 | $2.06 | $10.73 |
| March 2013 | $1.87 | $9.70 |
| February 2013 | $1.82 | $9.67 |
| January 2013 | $2.02 | $10.70 |
| December 2012 | $1.98 | $10.50 |
| November 2012 | $1.67 | $9.08 |
| October 2012 | $1.65 | $8.97 |
| September 2012 | $1.74 | $9.47 |
| August 2012 | $1.82 | $10.09 |
| July 2012 | $1.66 | $9.25 |
| June 2012 | $1.64 | $9.35 |
| May 2012 | $1.50 | $8.56 |
| April 2012 | $1.68 | $9.57 |
| March 2012 | $1.78 | $10.15 |
| February 2012 | $1.68 | $9.77 |
| January 2012 | $1.56 | $9.08 |
| December 2011 | $1.56 | $9.08 |
| November 2011 | $1.62 | $9.39 |
| October 2011 | $1.83 | $10.60 |
| September 2011 | $1.89 | $10.99 |
| August 2011 | $1.92 | $11.38 |
| July 2011 | $2 | $11.85 |
| June 2011 | $1.90 | $11.30 |
| May 2011 | $1.82 | $10.82 |
| April 2011 | $1.98 | $11.77 |
| March 2011 | $1.89 | $11.25 |
| February 2011 | $2.08 | $12.80 |
| January 2011 | $2 | $12.29 |
| December 2010 | $2.02 | $12.44 |
| November 2010 | $2 | $12.30 |
| October 2010 | $1.99 | $12.25 |
| August 2010 | $1.68 | $10.67 |
| July 2010 | $1.74 | $11.07 |
| June 2010 | $1.63 | $10.38 |
| May 2010 | $1.62 | $10.30 |
| April 2010 | $1.94 | $12.32 |
| March 2010 | $1.92 | $12.65 |
| February 2010 | $1.77 | $11.69 |
| January 2010 | $1.81 | $11.91 |
| December 2009 | $1.83 | $12.04 |
| November 2009 | $1.55 | $10.19 |
| October 2009 | $1.66 | $10.94 |
| September 2009 | $1.85 | $12.73 |
| August 2009 | $1.87 | $12.88 |
| July 2009 | $1.65 | $11.37 |
| June 2009 | $1.72 | $11.85 |
| May 2009 | $1.78 | $12.27 |
| April 2009 | $1.58 | $10.91 |
| March 2009 | $1.48 | $10.68 |
| February 2009 | $1.08 | $7.83 |
| January 2009 | $1.20 | $8.71 |
| December 2008 | $1.26 | $9.10 |
| November 2008 | $1.18 | $8.57 |
| October 2008 | $1.28 | $9.28 |
| September 2008 | $2.33 | $16.83 |
| August 2008 | $2.20 | $16.19 |
| July 2008 | $2.76 | $20.29 |
| June 2008 | $2.62 | $19.31 |
| May 2008 | $2.50 | $18.44 |
| April 2008 | $2.66 | $19.57 |
| March 2008 | $2.66 | $19.56 |
| February 2008 | $2.71 | $20.21 |
| January 2008 | $2.73 | $20.34 |
| December 2007 | $3.03 | $22.59 |
| November 2007 | $3.28 | $24.45 |
| October 2007 | $3.08 | $22.91 |
| September 2007 | $3 | $22.39 |
| August 2007 | $2.73 | $20.98 |
| July 2007 | $2.92 | $22.46 |
| June 2007 | $2.66 | $20.43 |
| May 2007 | $2.68 | $20.61 |
| April 2007 | $3.04 | $23.35 |
| March 2007 | $2.75 | $21.41 |
| February 2007 | $2.74 | $21.31 |
| January 2007 | $2.69 | $20.96 |
| November 2006 | $2.66 | $20.70 |
| September 2006 | $2.58 | $20.30 |
| August 2006 | $2.65 | $20.91 |
| July 2006 | $2.28 | $17.96 |
| June 2006 | $2.28 | $18.01 |
| May 2006 | $2.66 | $21 |
| April 2006 | $2.34 | $18.43 |
| March 2006 | $2.24 | $17.93 |
| February 2006 | $2.05 | $16.42 |
| January 2006 | $2.15 | $17.23 |
| December 2005 | $2.11 | $16.90 |
| November 2005 | $1.96 | $15.64 |
| October 2005 | $2.19 | $17.54 |
| September 2005 | $2.08 | $16.87 |
| May 2005 | $1.76 | $14.30 |
| April 2005 | $1.77 | $14.39 |
| March 2005 | $1.76 | $14.28 |
| February 2005 | $1.79 | $14.85 |
| January 2005 | $1.80 | $14.94 |
| December 2004 | $1.72 | $14.32 |
| November 2004 | $1.70 | $14.14 |
| October 2004 | $1.86 | $15.47 |
| September 2004 | $1.81 | $15.24 |
| July 2004 | $1.78 | $15 |
| August 2003 | $1.68 | $14.60 |
YAMCY
Price: $8.75
52 week price:
Dividend Yield: 1.90%
Payout Ratio Range:
Earnings Per Share: 0.33 USD
P/E Ratio: 26.18
Exchange: PNK
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 3.8 billion