Yamaha Corp (PK) (YAMCY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 8.81578947368 | 7.6 | 8.289 | 7.6 | 754 | 8.09818634 | DR |
| 4 | 1.02 | 14.0689655172 | 7.25 | 8.289 | 6.89 | 1933 | 7.40583588 | DR |
| 12 | 1.36 | 19.6816208394 | 6.91 | 8.289 | 6.48 | 12921 | 6.87697004 | DR |
| 26 | -0.16262579 | -1.92853085207 | 8.43262579 | 9.02972021 | 6.48 | 23968 | 7.13967213 | DR |
| 52 | 1.12952384 | 15.8186066964 | 7.14047616 | 9.02972021 | 6.01759214 | 28567 | 7.17006492 | DR |
| 156 | -6.07092833 | -42.3328824348 | 14.34092833 | 15.08396435 | 6.01759214 | 29251 | 9.44476228 | DR |
| 260 | -3.30536827 | -28.5551888536 | 11.57536827 | 23.14407253 | 6.01759214 | 20251 | 10.48092843 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 8.27 | 0.28 | 3.50 | 8.1649999 | 8.27 | 8.1649999 | 1057 |
| 1742505960 | 7.99 | -0.06 | -0.75 | 7.99 | 7.99 | 7.99 | 522 |
| 1742419800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1742333400 | 8.05 | -0.2 | -2.42 | 8.05 | 8.05 | 8.05 | 691 |
| 1742246400 | 8.25 | 0.65 | 8.55 | 8 | 8.289 | 8 | 1520 |
| 1741987680 | 7.6 | -0.09 | -1.17 | 7.6 | 7.6 | 7.6 | 283 |
| 1741901340 | 7.69 | -0.06 | -0.77 | 7.75 | 7.75 | 7.55 | 1080 |
| 1741814940 | 7.75 | -0.1 | -1.27 | 7.93 | 7.93 | 7.75 | 1388 |
| 1741728480 | 7.85 | 0.13 | 1.68 | 7.9 | 7.92 | 7.85 | 1087 |
| 1741641600 | 7.72 | 0.08 | 1.05 | 7.75 | 7.82 | 7.72 | 1579 |
| 1741386000 | 7.64 | 0.15 | 2.00 | 7.66 | 7.66 | 7.4589 | 1955 |
| 1741300140 | 7.49 | 0.35 | 4.90 | 7.29 | 7.55 | 7.29 | 2026 |
| 1741213440 | 7.14 | -0.19 | -2.59 | 7.14 | 7.14 | 7.14 | 2696 |
| 1741126800 | 7.33 | 0.11 | 1.52 | 7.2765 | 7.34 | 7.11 | 5223 |
| 1741040760 | 7.22 | 0 | 0.00 | 7.54 | 7.54 | 7.22 | 1306 |
| 1740781740 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1740695340 | 7.22 | -0.06 | -0.82 | 7.34 | 7.34 | 7.22 | 1057 |
| 1740608400 | 7.28 | 0.28 | 4.00 | 7.505 | 7.6175 | 7.28 | 4579 |
| 1740522480 | 7 | -0.08 | -1.16 | 6.99 | 7.27 | 6.99 | 2144 |
| 1740435600 | 7.0824 | -0.09 | -1.22 | 7.16 | 7.16 | 6.89 | 1679 |
| 1740176400 | 7.17 | -0.08 | -1.10 | 7.25 | 7.25 | 7.17 | 3980 |
| 1740090480 | 7.25 | 0.23 | 3.28 | 7.15 | 7.42 | 6.88 | 9767 |
| 1740003960 | 7.02 | -0.06 | -0.78 | 7.07 | 7.19 | 7.01 | 6437 |
| 1739917740 | 7.075 | 0.08 | 1.07 | 7.065 | 7.14 | 7 | 7579 |
| 1739572020 | 7 | -0.27 | -3.71 | 7.242 | 7.27 | 7 | 1977 |
| 1739485320 | 7.27 | 0.25 | 3.53 | 7.15 | 7.3 | 7.15 | 10133 |
| 1739398920 | 7.022 | -0.28 | -3.81 | 7.1 | 7.1 | 7.022 | 960 |
| 1739312940 | 7.3 | 0.15 | 2.16 | 7.228 | 7.3 | 7.228 | 1808 |
| 1739226000 | 7.146 | -0.22 | -3.04 | 7.31 | 7.315 | 7.146 | 4689 |
| 1738967160 | 7.37 | -0.01 | -0.14 | 7.37 | 7.37 | 7.37 | 648 |
| 1738880400 | 7.38 | -0.07 | -0.94 | 7.43 | 7.435 | 7.38 | 3377 |
| 1738794000 | 7.45 | 0.6 | 8.76 | 7.3 | 7.68 | 7.27 | 24295 |
| 1738708080 | 6.85 | -0.06 | -0.87 | 7.039 | 7.06 | 6.85 | 7513 |
| 1738621740 | 6.91 | 0.06 | 0.88 | 6.85 | 7.17 | 6.85 | 13111 |
| 1738362000 | 6.85 | -0.15 | -2.14 | 6.9202 | 7.35 | 6.85 | 9044 |
| 1738276080 | 7 | 0.19 | 2.85 | 7 | 7.1 | 7 | 8622 |
| 1738189740 | 6.806 | -0.06 | -0.93 | 6.912 | 6.9375 | 6.7968 | 10463 |
| 1738103280 | 6.87 | 0.17 | 2.50 | 6.87 | 6.87 | 6.74 | 16331 |
| 1738016820 | 6.7025 | -0.06 | -0.92 | 6.81 | 6.896 | 6.65 | 13981 |
| 1737757440 | 6.765 | 0.05 | 0.82 | 6.75 | 6.91 | 6.61 | 5329 |
| 1737671220 | 6.71 | 0.03 | 0.45 | 6.67 | 6.71 | 6.67 | 20236 |
| 1737584640 | 6.68 | 0.02 | 0.31 | 6.69 | 6.79 | 6.68 | 8574 |
| 1737498540 | 6.6594 | -0.06 | -0.89 | 6.54 | 6.825 | 6.54 | 26975 |
| 1737152880 | 6.719 | 0.14 | 2.11 | 6.655 | 6.78 | 6.53 | 12739 |
| 1737066420 | 6.58 | -0.18 | -2.66 | 6.575 | 6.75 | 6.5599999 | 43647 |
| 1736979720 | 6.76 | 0.09 | 1.43 | 6.49 | 6.76 | 6.49 | 8203 |
| 1736893380 | 6.665 | 0.05 | 0.83 | 6.65 | 6.75 | 6.55 | 51391 |
| 1736806800 | 6.61 | 0.01 | 0.15 | 6.5 | 6.66 | 6.5 | 17830 |
| 1736547720 | 6.6 | -0.26 | -3.85 | 6.48 | 6.7 | 6.48 | 14730 |
| 1736375340 | 6.8645 | -0.02 | -0.23 | 6.69 | 6.8645 | 6.69 | 111829 |
| 1736288940 | 6.88 | 0.04 | 0.58 | 6.88 | 6.9225 | 6.81 | 88772 |
| 1736202360 | 6.84 | -0.02 | -0.29 | 6.835 | 6.91 | 6.74 | 44036 |
| 1735942980 | 6.86 | -0.12 | -1.65 | 6.925 | 7.024 | 6.72 | 22852 |
| 1735856700 | 6.975 | -0.1 | -1.41 | 7.14 | 7.14 | 6.81 | 5955 |
| 1735683960 | 7.075 | 0.04 | 0.64 | 6.76 | 7.11 | 6.76 | 7040 |
| 1735597740 | 7.03 | -0.03 | -0.42 | 7.05 | 7.05 | 6.91 | 7648 |
| 1735338000 | 7.06 | 0.06 | 0.86 | 6.91 | 7.14 | 6.91 | 14443 |
| 1735252020 | 7 | -0.07 | -0.99 | 7.03 | 7.03 | 6.98 | 8182 |
| 1735078200 | 7.07 | -0 | -0.04 | 6.87 | 7.2225 | 6.87 | 13591 |
| 1734992400 | 7.0725 | 0.08 | 1.18 | 7.07 | 7.0958 | 7.02 | 24005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
