Yamaha Motor Co., Ltd. (YAMHF) stock
YAMHFOTCAmerican Depositary ReceiptsFiscal year ends March 31Also trades as YMHAY
$11.33+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Yamaha Motor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.33
0.00% on the day
52-week range
$6.60 – $12.80
-11.5% from the high
Change over 52 weeks
+53.9%
From $7.36 on Oct 17, 2025
Average volume
588
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 16, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 15, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 14, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 13, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 12, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 9, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 8, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 7, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | +0.04% | 0 |
| Oct 6, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | +0.22% | 220 |
| Oct 5, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Oct 2, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Oct 1, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Sep 30, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | -2.33% | 375 |
| Sep 29, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | 0.00% | 0 |
| Sep 28, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | -0.01% | 0 |
| Sep 25, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | -3.98% | 1,300 |
| Sep 24, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 23, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 22, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 21, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 18, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 17, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 16, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 15, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 14, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 11, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 10, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 9, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | -5.86% | 292 |
| Sep 8, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | 0 |
| Sep 4, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | +2.48% | 802 |
| Sep 3, 2026 | $12.49 | $12.49 | $12.49 | $12.49 | +5.85% | 210 |
| Sep 2, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Sep 1, 2026 | $12.00 | $12.00 | $11.80 | $11.80 | -3.28% | 3,100 |
| Aug 31, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | 0.00% | 0 |
| Aug 28, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | -2.40% | 151 |
| Aug 27, 2026 | $12.15 | $12.50 | $12.15 | $12.50 | +4.17% | 578 |
| Aug 26, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 25, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 24, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 21, 2026 | $11.98 | $12.00 | $11.98 | $12.00 | +2.83% | 1,554 |
| Aug 20, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | 0.00% | 0 |
| Aug 19, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | +7.06% | 230 |
| Aug 18, 2026 | $11.70 | $11.70 | $10.90 | $10.90 | -5.22% | 202 |
| Aug 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Aug 14, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | -4.17% | 21,300 |
| Aug 13, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 12, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 11, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | +2.90% | 2,000 |
| Aug 10, 2026 | $11.81 | $11.81 | $11.66 | $11.66 | +2.75% | 817 |
| Aug 7, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | -4.08% | 622 |
| Aug 6, 2026 | $11.29 | $11.83 | $11.29 | $11.83 | +5.65% | 1,425 |
| Aug 5, 2026 | $10.50 | $11.25 | $10.50 | $11.20 | +20.33% | 3,759 |
| Aug 4, 2026 | $9.29 | $9.31 | $9.29 | $9.31 | +8.86% | 435 |
| Aug 3, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 31, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 30, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 29, 2026 | $8.31 | $8.55 | $8.31 | $8.55 | +9.76% | 3,394 |
| Jul 28, 2026 | $7.79 | $7.79 | $7.79 | $7.79 | 0.00% | 0 |
| Jul 27, 2026 | $7.79 | $7.79 | $7.79 | $7.79 | 0.00% | 0 |
| Jul 24, 2026 | $7.79 | $7.79 | $7.79 | $7.79 | 0.00% | 0 |
| Jul 23, 2026 | $7.79 | $7.79 | $7.79 | $7.79 | +0.06% | 0 |
| Jul 22, 2026 | $7.79 | $7.79 | $7.79 | $7.79 | -0.71% | 910 |
| Jul 21, 2026 | $7.74 | $7.84 | $7.74 | $7.84 | -0.61% | 819 |
| Jul 20, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | +0.38% | 180 |
| Jul 17, 2026 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | 0 |
| Jul 16, 2026 | $7.86 | $7.86 | $7.86 | $7.86 | +7.08% | 822 |
| Jul 15, 2026 | $7.34 | $7.34 | $7.34 | $7.34 | +0.02% | 0 |
| Jul 14, 2026 | $7.97 | $7.97 | $7.34 | $7.34 | -6.99% | 550 |
| Jul 13, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Jul 10, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Jul 9, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Jul 8, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Jul 7, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | +1.15% | 113 |
| Jul 6, 2026 | $7.80 | $7.80 | $7.80 | $7.80 | +7.59% | 202 |
| Jul 2, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Jul 1, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Jun 30, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Jun 29, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | -6.45% | 143 |
| Jun 26, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | +4.17% | 519 |
| Jun 25, 2026 | $7.44 | $7.44 | $7.44 | $7.44 | +5.08% | 579 |
| Jun 24, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Jun 23, 2026 | $7.33 | $7.33 | $7.08 | $7.08 | -0.98% | 4,800 |
| Jun 22, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 0 |
| Jun 18, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 0 |
| Jun 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 0 |
| Jun 16, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 0 |
| Jun 15, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | +0.01% | 0 |
| Jun 12, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | -4.67% | 546 |
| Jun 11, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jun 10, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | -3.70% | 7,500 |
| Jun 9, 2026 | $7.79 | $7.79 | $7.79 | $7.79 | -2.40% | 1,290 |
| Jun 8, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Jun 5, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Jun 4, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Jun 3, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | +0.06% | 0 |
| Jun 2, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | -8.02% | 100 |
| Jun 1, 2026 | $8.67 | $8.67 | $8.67 | $8.67 | 0.00% | 0 |
| May 29, 2026 | $8.17 | $8.67 | $8.17 | $8.67 | +9.06% | 717 |
| May 28, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| May 27, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| May 26, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| May 22, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | -0.04% | 0 |
| May 21, 2026 | $7.41 | $7.95 | $7.41 | $7.95 | +2.69% | 450 |
| May 20, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | +6.10% | 504 |
| May 19, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | -4.45% | 141 |
| May 18, 2026 | $7.64 | $7.64 | $7.64 | $7.64 | 0.00% | 0 |
| May 15, 2026 | $7.64 | $7.64 | $7.64 | $7.64 | +2.14% | 600 |
| May 14, 2026 | $7.48 | $7.48 | $7.48 | $7.48 | +0.07% | 0 |
| May 13, 2026 | $7.10 | $7.48 | $7.10 | $7.48 | +11.57% | 945 |
| May 12, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| May 11, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| May 8, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| May 7, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | +0.90% | 1,023 |
| May 6, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | -0.05% | 0 |
| May 5, 2026 | $6.96 | $6.96 | $6.64 | $6.64 | -2.01% | 507 |
| May 4, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | 0.00% | 0 |
| May 1, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | 0.00% | 0 |
| Apr 30, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | 0.00% | 0 |
| Apr 29, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | 0.00% | 0 |
| Apr 28, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | +1.04% | 300 |
| Apr 27, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 24, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 23, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 22, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 21, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | -7.45% | 1,000 |
| Apr 20, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 17, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | -2.46% | 1,020 |
| Apr 16, 2026 | $7.43 | $7.43 | $7.43 | $7.43 | +1.12% | 601 |
| Apr 15, 2026 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Apr 14, 2026 | $7.35 | $7.35 | $7.35 | $7.35 | -1.61% | 1,140 |
| Apr 13, 2026 | $7.41 | $7.47 | $7.41 | $7.47 | +0.28% | 621 |
| Apr 10, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | +6.41% | 500 |
| Apr 9, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 8, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 7, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 6, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 2, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 1, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 31, 2026 | $6.97 | $7.00 | $6.97 | $7.00 | -6.17% | 4,912 |
| Mar 30, 2026 | $7.09 | $7.46 | $7.09 | $7.46 | +6.57% | 553 |
| Mar 27, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 26, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 25, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 24, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | +3.14% | 2,210 |
| Mar 23, 2026 | $7.21 | $7.29 | $6.79 | $6.79 | -3.74% | 2,121 |
| Mar 20, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | +1.89% | 100 |
| Mar 19, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 0 |
| Mar 18, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | -0.72% | 340 |
| Mar 17, 2026 | $6.91 | $6.97 | $6.91 | $6.97 | -0.43% | 900 |
| Mar 16, 2026 | $6.91 | $7.17 | $6.91 | $7.00 | +1.60% | 1,456 |
| Mar 13, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 12, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 11, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 10, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 9, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 6, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 5, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | -8.13% | 198 |
| Mar 4, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Mar 3, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Mar 2, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | -4.90% | 504 |
| Feb 27, 2026 | $7.89 | $7.89 | $7.89 | $7.89 | +4.46% | 380 |
| Feb 26, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 25, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 24, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 23, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 20, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 19, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 18, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Feb 17, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | -0.03% | 0 |
| Feb 13, 2026 | $7.88 | $7.88 | $7.55 | $7.55 | +4.17% | 1,903 |
| Feb 12, 2026 | $6.70 | $7.26 | $6.70 | $7.25 | -3.85% | 1,205 |
| Feb 11, 2026 | $7.54 | $7.54 | $7.54 | $7.54 | 0.00% | 0 |
| Feb 10, 2026 | $7.54 | $7.54 | $7.54 | $7.54 | +1.07% | 22,700 |
| Feb 9, 2026 | $7.46 | $7.46 | $7.46 | $7.46 | +6.12% | 3,753 |
| Feb 6, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | +0.03% | 0 |
| Feb 5, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | +4.40% | 500 |
| Feb 4, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | +2.00% | 900 |
| Feb 3, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Feb 2, 2026 | $6.80 | $6.80 | $6.60 | $6.60 | -7.04% | 3,602 |
| Jan 30, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Jan 29, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | -5.59% | 302 |
| Jan 28, 2026 | $7.52 | $7.52 | $7.52 | $7.52 | +0.13% | 197 |
| Jan 27, 2026 | $7.51 | $7.51 | $7.51 | $7.51 | -4.09% | 1,549 |
| Jan 26, 2026 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jan 23, 2026 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jan 22, 2026 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jan 21, 2026 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jan 20, 2026 | $7.83 | $7.83 | $7.83 | $7.83 | -5.66% | 470 |
| Jan 16, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 0 |
| Jan 15, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 0 |
| Jan 14, 2026 | $8.00 | $8.30 | $8.00 | $8.30 | +5.46% | 850 |
| Jan 13, 2026 | $8.20 | $8.20 | $7.87 | $7.87 | -3.20% | 721 |
| Jan 12, 2026 | $7.75 | $8.13 | $7.75 | $8.13 | +4.84% | 612 |
| Jan 9, 2026 | $7.85 | $7.85 | $7.76 | $7.76 | +4.66% | 404 |
| Jan 8, 2026 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jan 7, 2026 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jan 6, 2026 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jan 5, 2026 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jan 2, 2026 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Dec 31, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | +0.07% | 0 |
| Dec 30, 2025 | $7.14 | $7.41 | $7.14 | $7.41 | +0.60% | 450 |
| Dec 29, 2025 | $7.16 | $7.36 | $7.16 | $7.36 | -1.46% | 1,148 |
| Dec 26, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | 0.00% | 0 |
| Dec 24, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | 0.00% | 0 |
| Dec 23, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | 0.00% | 960 |
| Dec 22, 2025 | $7.59 | $7.68 | $7.44 | $7.47 | +0.40% | 1,015 |
| Dec 19, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | +0.07% | 0 |
| Dec 18, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | -1.52% | 551 |
| Dec 17, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | -1.95% | 2,416 |
| Dec 16, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Dec 15, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | +1.99% | 344 |
| Dec 12, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | +6.79% | 180 |
| Dec 11, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | 0.00% | 0 |
| Dec 10, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | -1.81% | 201 |
| Dec 9, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | -0.14% | 249 |
| Dec 8, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Dec 5, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | -0.28% | 115 |
| Dec 4, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | -0.69% | 240 |
| Dec 3, 2025 | $7.33 | $7.33 | $7.28 | $7.28 | +7.06% | 975 |
| Dec 2, 2025 | $6.87 | $6.87 | $6.80 | $6.80 | -5.03% | 1,245 |
| Dec 1, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | +4.22% | 602 |
| Nov 28, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | +3.46% | 500 |
| Nov 26, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | 0.00% | 0 |
| Nov 25, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | 0.00% | 0 |
| Nov 24, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | -8.79% | 162 |
| Nov 21, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | +4.15% | 160 |
| Nov 20, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | -0.14% | 130 |
| Nov 19, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | -3.85% | 2,095 |
| Nov 18, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 17, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 14, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 13, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 12, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 11, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | +0.07% | 0 |
| Nov 10, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | -0.07% | 114 |
| Nov 7, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 6, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 5, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 0 |
| Nov 4, 2025 | $7.07 | $7.29 | $7.07 | $7.28 | -0.41% | 410 |
| Nov 3, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 0 |
| Oct 31, 2025 | $7.25 | $7.31 | $7.25 | $7.31 | 0.00% | 1,100 |
| Oct 30, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 0 |
| Oct 29, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 0 |
| Oct 28, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | -3.18% | 1,009 |
| Oct 27, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | +1.21% | 1,221 |
| Oct 24, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | +5.51% | 102 |
| Oct 23, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | 0.00% | 0 |
| Oct 22, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | 0.00% | 0 |
| Oct 21, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | 0.00% | 0 |
| Oct 20, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | -3.94% | 1,803 |
| Oct 17, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | +3.81% | 100 |
| Oct 16, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | -1.53% | 1,870 |
| Oct 15, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | 0 |
| Oct 14, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | 0 |
| Oct 13, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | 0 |
| Oct 10, 2025 | $7.25 | $7.25 | $7.20 | $7.20 | -6.49% | 281 |
| Oct 9, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Oct 8, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | +1.99% | 222 |
| Oct 7, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | – | 0 |
Seasonality
YAMHF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -1.6% | -3.2% | 1.3% | 2.4% | -0.2% | 0.4% | 5.3% | 1.4% | -1.5% | 4.3% | 3.3% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -4.2% | 11.1% | -11.2% | -3.1% | 27.9% | -14.7% | 17.9% | 42.7% | -7.4% | 0.3% | ||
| 2025 | 1.3% | -0.5% | -1.8% | -2.1% | -11.0% | 5.8% | 0.5% | -2.1% | 0.8% | -1.1% | -6.0% | 10.2% |
| 2024 | 10.4% | -8.4% | -0.6% | 2.8% | 9.3% | -4.9% | -5.0% | -2.3% | -0.3% | 0.7% | -4.7% | 2.5% |
| 2023 | 6.6% | 4.3% | -3.1% | 4.9% | -2.1% | 14.8% | 1.9% | -11.2% | 2.9% | -6.2% | -2.5% | 11.0% |
| 2022 | -2.1% | -3.1% | 0.9% | -8.9% | -1.8% | -7.4% | 3.6% | 8.3% | -8.7% | 8.4% | 19.6% | -4.1% |
| 2021 | 6.2% | -0.9% | 12.8% | 2.9% | 17.2% | -7.3% | -10.4% | 3.6% | 12.1% | -1.6% | -8.8% | -5.4% |
| 2020 | -7.5% | -16.6% | -22.2% | 3.2% | 8.3% | 10.7% | -5.1% | 8.3% | -9.4% | -1.7% | 35.9% | 9.5% |
| 2019 | 11.2% | -5.2% | -3.1% | 7.5% | -21.1% | 8.0% | -1.5% | -8.0% | 10.7% | 6.3% | 9.9% | 2.0% |
| 2018 | 4.7% | -6.7% | -7.7% | 10.2% | -11.7% | -13.5% | 6.0% | 0.0% | 8.5% | -20.3% | -10.2% | -1.0% |
| 2017 | -3.8% | 10.1% | 4.3% | -4.4% | 8.8% | 6.9% | -3.8% | 13.5% | 4.9% | 0.0% | 5.5% | 4.7% |
See a number that looks wrong?