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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.30 | $11.33 | $11.30 | $11.33 | +0.27% | 220 |
| Sep 2026 | $12.00 | $12.80 | $11.30 | $11.30 | -7.38% | 6,079 |
| Aug 2026 | $8.55 | $12.50 | $8.55 | $12.20 | +42.69% | 33,073 |
| Jul 2026 | $7.25 | $8.55 | $7.25 | $8.55 | +17.93% | 6,990 |
| Jun 2026 | $8.67 | $8.67 | $7.08 | $7.25 | -16.38% | 15,477 |
| May 2026 | $6.78 | $8.67 | $6.64 | $8.67 | +27.88% | 4,887 |
| Apr 2026 | $7.00 | $7.47 | $6.71 | $6.78 | -3.14% | 5,182 |
| Mar 2026 | $7.50 | $7.50 | $6.79 | $7.00 | -11.24% | 13,294 |
| Feb 2026 | $6.80 | $7.89 | $6.60 | $7.89 | +11.08% | 34,943 |
| Jan 2026 | $7.41 | $8.30 | $7.10 | $7.10 | -4.18% | 5,105 |
| Dec 2025 | $7.16 | $7.70 | $6.80 | $7.41 | +7.86% | 10,691 |
| Nov 2025 | $7.31 | $7.31 | $6.64 | $6.87 | -6.02% | 3,571 |
| Oct 2025 | $7.48 | $7.70 | $7.07 | $7.31 | -1.08% | 8,108 |
| Sep 2025 | $7.45 | $7.70 | $6.98 | $7.39 | +0.82% | 7,118 |
| Aug 2025 | $7.12 | $7.84 | $6.69 | $7.33 | -2.14% | 14,152 |
| Jul 2025 | $7.45 | $7.85 | $6.80 | $7.49 | +0.54% | 7,214 |
| Jun 2025 | $7.88 | $7.88 | $7.13 | $7.45 | +3.33% | 64,776 |
| May 2025 | $7.91 | $8.02 | $7.21 | $7.21 | -10.99% | 5,393 |
| Apr 2025 | $8.27 | $8.27 | $6.73 | $8.10 | -2.06% | 75,226 |
| Mar 2025 | $8.37 | $8.57 | $7.93 | $8.27 | -1.78% | 27,988 |
| Feb 2025 | $7.90 | $8.42 | $7.39 | $8.42 | -0.47% | 7,546 |
| Jan 2025 | $8.46 | $8.50 | $7.83 | $8.46 | +1.32% | 4,396 |
| Dec 2024 | $8.30 | $9.20 | $8.30 | $8.35 | +0.60% | 7,046 |
| Nov 2024 | $8.72 | $8.97 | $8.27 | $8.30 | -4.71% | 55,210 |
| Oct 2024 | $8.70 | $9.28 | $8.23 | $8.71 | +0.69% | 76,237 |
| Sep 2024 | $8.85 | $9.27 | $8.36 | $8.65 | -0.35% | 56,600 |
| Aug 2024 | $8.88 | $8.88 | $7.30 | $8.68 | -2.25% | 54,400 |
| Jul 2024 | $9.00 | $10.23 | $8.88 | $8.88 | -5.03% | 66,000 |
| Jun 2024 | $10.00 | $10.00 | $8.93 | $9.35 | -6.50% | 5,300 |
| May 2024 | $9.30 | $10.00 | $9.14 | $10.00 | +9.29% | 87,400 |
| Apr 2024 | $8.90 | $9.60 | $8.75 | $9.15 | +2.81% | 10,200 |
| Mar 2024 | $8.95 | $9.48 | $8.69 | $8.90 | -0.56% | 5,100 |
| Feb 2024 | $9.15 | $9.54 | $8.72 | $8.95 | -8.39% | 23,600 |
| Jan 2024 | $8.85 | $9.77 | $8.83 | $9.77 | +10.40% | 27,900 |
| Dec 2023 | $8.13 | $9.27 | $8.13 | $8.85 | +8.90% | 92,600 |
| Nov 2023 | $8.33 | $8.33 | $8.13 | $8.13 | -2.48% | 2,400 |
| Oct 2023 | $8.88 | $8.88 | $8.01 | $8.33 | -6.16% | 25,500 |
| Sep 2023 | $8.63 | $8.88 | $8.59 | $8.88 | +2.94% | 20,400 |
| Aug 2023 | $9.79 | $9.79 | $8.21 | $8.63 | -11.25% | 53,700 |
| Jul 2023 | $9.54 | $9.80 | $9.17 | $9.72 | +1.85% | 22,800 |
| Jun 2023 | $8.44 | $9.55 | $8.44 | $9.54 | +13.03% | 87,300 |
| May 2023 | $8.63 | $8.63 | $8.15 | $8.44 | -2.13% | 6,000 |
| Apr 2023 | $8.56 | $8.67 | $8.38 | $8.63 | +4.91% | 10,200 |
| Mar 2023 | $8.55 | $8.96 | $7.79 | $8.22 | -3.06% | 112,500 |
| Feb 2023 | $8.18 | $8.64 | $8.18 | $8.48 | +4.35% | 22,200 |
| Jan 2023 | $7.65 | $8.20 | $7.34 | $8.13 | +6.60% | 120,300 |
| Dec 2022 | $8.10 | $8.34 | $7.32 | $7.63 | -5.88% | 132,600 |
| Nov 2022 | $6.94 | $8.33 | $6.94 | $8.10 | +19.58% | 83,700 |
| Oct 2022 | $6.25 | $6.78 | $6.25 | $6.78 | +8.43% | 16,800 |
| Sep 2022 | $6.80 | $7.00 | $6.25 | $6.25 | -8.67% | 87,300 |
| Aug 2022 | $6.32 | $7.26 | $6.32 | $6.84 | +8.28% | 34,800 |
| Jul 2022 | $6.10 | $6.42 | $5.85 | $6.32 | +3.55% | 122,400 |
| Jun 2022 | $6.67 | $6.84 | $6.10 | $6.10 | -9.40% | 50,700 |
| May 2022 | $6.87 | $7.14 | $6.53 | $6.74 | -1.84% | 84,300 |
| Apr 2022 | $7.53 | $7.53 | $6.66 | $6.86 | -8.85% | 19,500 |
| Mar 2022 | $7.31 | $7.77 | $6.26 | $7.53 | +0.89% | 99,900 |
| Feb 2022 | $7.56 | $8.27 | $7.25 | $7.46 | -3.07% | 45,900 |
| Jan 2022 | $7.76 | $8.80 | $7.69 | $7.70 | -2.12% | 65,700 |
| Dec 2021 | $8.51 | $8.94 | $7.73 | $7.87 | -7.09% | 57,900 |
| Nov 2021 | $9.28 | $9.70 | $8.14 | $8.47 | -8.76% | 79,500 |
| Oct 2021 | $9.20 | $9.53 | $8.81 | $9.28 | -1.63% | 191,100 |
| Sep 2021 | $8.68 | $9.75 | $8.53 | $9.43 | +12.12% | 169,800 |
| Aug 2021 | $8.15 | $9.08 | $7.72 | $8.41 | +3.61% | 596,400 |
| Jul 2021 | $9.07 | $9.21 | $7.97 | $8.12 | -10.38% | 170,100 |
| Jun 2021 | $10.09 | $10.35 | $8.95 | $9.06 | -8.55% | 221,400 |
| May 2021 | $8.16 | $9.97 | $8.16 | $9.91 | +17.19% | 132,300 |
| Apr 2021 | $8.28 | $9.01 | $8.01 | $8.45 | +2.88% | 153,300 |
| Mar 2021 | $7.01 | $8.50 | $7.01 | $8.22 | +12.82% | 219,000 |
| Feb 2021 | $7.75 | $8.01 | $7.26 | $7.28 | -0.91% | 480,300 |
| Jan 2021 | $6.69 | $7.59 | $6.65 | $7.35 | +6.21% | 565,200 |
| Dec 2020 | $6.52 | $7.13 | $6.52 | $6.92 | +7.23% | 1,030,200 |
| Nov 2020 | $4.86 | $6.48 | $4.86 | $6.45 | +35.86% | 54,300 |
| Oct 2020 | $4.83 | $5.21 | $4.75 | $4.75 | -1.66% | 87,000 |
| Sep 2020 | $5.27 | $5.49 | $4.79 | $4.83 | -9.44% | 120,600 |
| Aug 2020 | $5.00 | $5.67 | $4.92 | $5.33 | +8.25% | 474,000 |
| Jul 2020 | $5.19 | $5.48 | $4.84 | $4.93 | -5.13% | 130,200 |
| Jun 2020 | $4.78 | $5.72 | $4.75 | $5.19 | +10.65% | 408,300 |
| May 2020 | $4.28 | $5.18 | $4.13 | $4.69 | +8.31% | 127,800 |
| Apr 2020 | $4.20 | $4.56 | $3.61 | $4.33 | +3.17% | 65,700 |
| Mar 2020 | $5.40 | $5.40 | $3.53 | $4.20 | -22.22% | 33,600 |
| Feb 2020 | $6.48 | $6.48 | $5.33 | $5.40 | -16.62% | 100,500 |
| Jan 2020 | $7.00 | $7.00 | $6.47 | $6.48 | -7.48% | 8,100 |
| Dec 2019 | $7.00 | $7.01 | $6.90 | $7.00 | 0.00% | 2,100 |
| Nov 2019 | $6.55 | $7.15 | $6.55 | $7.00 | +9.95% | 53,400 |
| Oct 2019 | $5.99 | $6.37 | $5.98 | $6.37 | +6.35% | 15,000 |
| Sep 2019 | $5.41 | $6.23 | $5.41 | $5.99 | +10.73% | 8,700 |
| Aug 2019 | $5.88 | $5.88 | $5.33 | $5.41 | -8.00% | 19,800 |
| Jul 2019 | $5.97 | $5.97 | $5.64 | $5.88 | -1.51% | 25,800 |
| Jun 2019 | $5.66 | $6.00 | $5.66 | $5.97 | +5.48% | 9,000 |
| May 2019 | $7.04 | $7.04 | $5.61 | $5.66 | -21.07% | 15,300 |
| Apr 2019 | $6.67 | $7.37 | $6.64 | $7.17 | +7.50% | 18,600 |
| Mar 2019 | $6.88 | $6.88 | $6.29 | $6.67 | -3.10% | 11,700 |
| Feb 2019 | $7.26 | $7.26 | $6.58 | $6.88 | -5.19% | 36,900 |
| Jan 2019 | $6.53 | $7.26 | $6.53 | $7.26 | +11.18% | 15,900 |
| Dec 2018 | $6.89 | $6.89 | $6.00 | $6.53 | -3.07% | 31,800 |
| Nov 2018 | $7.50 | $7.50 | $6.67 | $6.73 | -10.22% | 22,200 |
| Oct 2018 | $9.41 | $9.41 | $7.50 | $7.50 | -20.27% | 21,900 |
| Sep 2018 | $8.67 | $9.41 | $8.19 | $9.41 | +8.50% | 8,700 |
| Aug 2018 | $8.92 | $8.92 | $8.25 | $8.67 | +0.04% | 11,400 |
| Jul 2018 | $8.31 | $8.79 | $8.25 | $8.67 | +5.99% | 3,300 |
| Jun 2018 | $9.67 | $9.67 | $8.18 | $8.18 | -14.91% | 19,200 |
| May 2018 | $10.88 | $10.88 | $9.61 | $9.61 | -11.67% | 1,500 |
| Apr 2018 | $10.16 | $10.88 | $10.07 | $10.88 | +10.20% | 4,500 |
| Mar 2018 | $10.70 | $10.70 | $9.32 | $9.87 | -7.73% | 10,500 |
| Feb 2018 | $11.47 | $11.47 | $10.48 | $10.70 | -6.69% | 3,900 |
| Jan 2018 | $10.96 | $11.48 | $10.96 | $11.47 | +4.65% | 1,800 |
| Dec 2017 | $10.59 | $10.96 | $10.46 | $10.96 | +3.43% | 9,900 |
| Nov 2017 | $9.96 | $11.02 | $9.96 | $10.59 | +5.55% | 4,500 |
| Oct 2017 | $10.04 | $10.04 | $9.67 | $10.04 | 0.00% | 15,600 |
| Sep 2017 | $9.57 | $10.28 | $9.41 | $10.04 | +4.91% | 21,000 |
| Aug 2017 | $8.43 | $9.64 | $8.43 | $9.57 | +13.48% | 9,300 |
| Jul 2017 | $8.77 | $8.77 | $8.43 | $8.43 | -3.84% | 6,900 |
| Jun 2017 | $8.29 | $8.92 | $8.29 | $8.77 | +5.75% | 9,600 |
| May 2017 | $7.96 | $8.52 | $7.96 | $8.29 | +8.79% | 17,100 |
| Apr 2017 | $7.97 | $7.97 | $7.45 | $7.62 | -4.43% | 13,800 |
| Mar 2017 | $7.79 | $7.97 | $7.78 | $7.97 | +4.27% | 2,400 |
| Feb 2017 | $7.04 | $7.65 | $6.97 | $7.65 | +10.13% | 5,700 |
| Jan 2017 | $7.22 | $7.44 | $6.94 | $6.94 | -3.79% | 6,600 |
| Dec 2016 | $7.78 | $7.84 | $7.22 | $7.22 | -7.20% | 3,300 |
| Nov 2016 | $7.27 | $7.78 | $7.17 | $7.78 | +6.05% | 14,100 |
| Oct 2016 | $6.70 | $7.33 | $6.70 | $7.33 | +9.45% | 2,400 |
| Sep 2016 | $6.58 | $6.99 | $6.54 | $6.70 | +1.82% | 15,000 |
| Aug 2016 | $5.55 | $6.58 | $5.49 | $6.58 | +18.49% | 14,400 |
| Jul 2016 | $5.02 | $5.62 | $4.65 | $5.55 | +10.70% | 24,300 |
| Jun 2016 | $5.60 | $5.60 | $5.00 | $5.02 | -10.42% | 17,700 |
| May 2016 | $5.71 | $5.71 | $5.50 | $5.60 | +2.06% | 4,500 |
| Apr 2016 | $5.73 | $6.08 | $4.87 | $5.49 | -4.25% | 13,200 |
| Mar 2016 | $4.97 | $5.73 | $4.97 | $5.73 | +14.22% | 6,300 |
| Feb 2016 | $6.40 | $6.70 | $4.89 | $5.02 | -21.61% | 13,800 |
| Jan 2016 | $7.62 | $7.62 | $6.27 | $6.40 | -16.01% | 5,100 |
| Dec 2015 | $8.08 | $8.08 | $7.45 | $7.62 | -5.69% | 24,300 |
| Nov 2015 | $7.62 | $8.12 | $7.62 | $8.08 | +6.08% | 6,300 |
| Oct 2015 | $6.90 | $7.69 | $6.90 | $7.62 | +14.65% | 5,400 |
| Sep 2015 | $6.33 | $6.73 | $6.07 | $6.64 | +2.10% | 14,400 |
| Aug 2015 | $7.67 | $7.67 | $5.95 | $6.51 | -15.17% | 15,300 |
| Jul 2015 | $7.25 | $7.67 | $7.17 | $7.67 | +5.79% | 5,700 |
| Jun 2015 | $8.29 | $8.45 | $7.25 | $7.25 | -12.58% | 4,200 |
| May 2015 | $8.02 | $8.41 | $7.89 | $8.29 | +3.41% | 13,800 |
| Apr 2015 | $7.97 | $8.30 | $7.81 | $8.02 | -0.95% | 1,183,800 |
| Mar 2015 | $8.20 | $8.40 | $7.57 | $8.10 | -2.80% | 2,953,200 |
| Feb 2015 | $7.15 | $8.39 | $6.64 | $8.33 | +13.95% | 61,800 |
| Jan 2015 | $6.69 | $7.40 | $6.41 | $7.31 | +9.27% | 106,500 |
| Dec 2014 | $7.10 | $7.26 | $6.42 | $6.69 | -5.11% | 483,000 |
| Nov 2014 | $6.30 | $7.34 | $6.17 | $7.05 | +13.10% | 453,300 |
| Oct 2014 | $6.30 | $6.42 | $5.56 | $6.23 | -5.08% | 462,600 |
| Sep 2014 | $6.46 | $6.66 | $6.23 | $6.57 | +5.63% | 1,990,500 |
| Aug 2014 | $5.53 | $6.38 | $5.53 | $6.22 | +10.36% | 1,433,400 |
| Jul 2014 | $5.83 | $6.01 | $5.53 | $5.63 | -0.94% | 88,200 |
| Jun 2014 | $5.22 | $5.79 | $5.22 | $5.69 | +9.15% | 86,100 |
| May 2014 | $5.17 | $5.45 | $4.99 | $5.21 | +0.71% | 741,900 |
| Apr 2014 | $5.24 | $5.42 | $5.09 | $5.17 | -3.42% | 783,300 |
| Mar 2014 | $4.81 | $5.36 | $4.81 | $5.36 | +11.44% | 2,186,400 |
| Feb 2014 | $4.41 | $5.02 | $4.25 | $4.81 | +7.61% | 22,800 |
| Jan 2014 | $4.92 | $4.98 | $4.47 | $4.47 | -9.21% | 24,600 |
| Dec 2013 | $5.36 | $5.36 | $4.92 | $4.92 | -8.27% | 49,500 |
| Nov 2013 | $5.00 | $5.36 | $5.00 | $5.36 | +3.94% | 6,000 |
| Oct 2013 | $4.79 | $5.20 | $4.60 | $5.16 | +3.48% | 19,800 |
| Sep 2013 | $4.42 | $5.07 | $4.42 | $4.99 | +15.08% | 5,100 |
| Aug 2013 | $4.60 | $5.09 | $4.33 | $4.33 | -5.87% | 18,600 |
| Jul 2013 | $4.36 | $4.94 | $4.36 | $4.60 | +5.50% | 11,400 |
| Jun 2013 | $5.02 | $5.07 | $4.27 | $4.36 | -18.70% | 39,000 |
| May 2013 | $4.56 | $5.87 | $4.41 | $5.37 | +14.75% | 93,900 |
| Apr 2013 | $4.41 | $4.72 | $4.33 | $4.68 | +3.47% | 38,100 |
| Mar 2013 | $3.96 | $4.67 | $3.94 | $4.52 | +14.72% | 64,800 |
| Feb 2013 | $4.13 | $4.48 | $3.68 | $3.94 | -6.64% | 83,400 |
| Jan 2013 | $3.78 | $4.26 | $3.74 | $4.22 | +15.83% | 65,400 |
| Dec 2012 | $3.49 | $3.76 | $3.40 | $3.64 | +4.49% | 18,900 |
| Nov 2012 | $3.17 | $3.49 | $3.01 | $3.49 | +10.57% | 23,400 |
| Oct 2012 | $2.91 | $3.18 | $2.83 | $3.15 | +6.29% | 16,800 |
| Sep 2012 | $2.91 | $3.31 | $2.91 | $2.97 | +1.14% | 24,000 |
| Aug 2012 | $2.82 | $3.20 | $2.72 | $2.93 | +4.76% | 47,700 |
| Jul 2012 | $3.20 | $3.20 | $2.70 | $2.80 | -12.41% | 7,500 |
| Jun 2012 | $3.10 | $3.34 | $3.10 | $3.20 | +3.23% | 13,500 |
| May 2012 | $4.25 | $4.25 | $3.04 | $3.10 | -27.14% | 20,700 |
| Apr 2012 | $4.53 | $4.53 | $4.25 | $4.25 | -6.11% | 1,200 |
| Mar 2012 | $4.95 | $4.95 | $4.49 | $4.53 | -8.49% | 6,600 |
| Feb 2012 | $4.46 | $4.95 | $4.44 | $4.95 | +10.99% | 42,300 |
| Jan 2012 | $4.26 | $4.58 | $4.22 | $4.46 | +4.70% | 12,000 |
| Dec 2011 | $4.50 | $4.50 | $4.20 | $4.26 | -5.48% | 2,400 |
| Nov 2011 | $4.59 | $4.71 | $4.26 | $4.50 | -1.96% | 3,600 |
| Oct 2011 | $4.30 | $4.59 | $4.02 | $4.59 | +6.82% | 1,800 |
| Sep 2011 | $4.84 | $4.84 | $4.27 | $4.30 | -11.22% | 4,200 |
| Aug 2011 | $6.28 | $6.28 | $4.78 | $4.84 | -22.92% | 41,700 |
| Jul 2011 | $5.79 | $6.35 | $5.79 | $6.28 | +8.46% | 6,300 |
| Jun 2011 | $5.90 | $5.90 | $5.66 | $5.79 | -3.28% | 6,900 |
| May 2011 | $6.24 | $6.37 | $5.99 | $5.99 | -3.96% | 6,600 |
| Apr 2011 | $5.86 | $6.24 | $5.62 | $6.24 | +6.43% | 11,100 |
| Mar 2011 | $5.67 | $5.88 | $5.06 | $5.86 | +3.29% | 47,400 |
| Feb 2011 | $6.13 | $6.37 | $5.67 | $5.67 | -7.50% | 6,300 |
| Jan 2011 | $5.34 | $6.17 | $5.34 | $6.13 | +14.86% | 7,500 |
| Dec 2010 | $4.91 | $5.45 | $4.88 | $5.34 | +8.98% | 299,100 |
| Nov 2010 | $4.93 | $5.17 | $4.82 | $4.90 | -2.97% | 26,700 |
| Oct 2010 | $5.07 | $5.18 | $4.92 | $5.05 | -0.33% | 11,100 |
| Sep 2010 | $4.47 | $5.07 | $4.47 | $5.07 | +13.43% | 23,400 |
| Aug 2010 | $4.40 | $4.70 | $4.40 | $4.47 | +2.68% | 6,600 |
| Jul 2010 | $4.38 | $4.53 | $4.08 | $4.35 | -1.14% | 15,000 |
| Jun 2010 | $4.80 | $4.87 | $4.40 | $4.40 | -8.33% | 9,900 |
| May 2010 | $4.83 | $4.98 | $4.67 | $4.80 | -0.69% | 10,200 |
| Apr 2010 | $4.90 | $5.00 | $4.45 | $4.83 | -1.02% | 9,900 |
| Mar 2010 | $4.40 | $4.97 | $4.38 | $4.88 | +12.69% | 40,500 |
| Feb 2010 | $4.50 | $4.75 | $4.22 | $4.33 | -4.06% | 17,100 |
| Jan 2010 | $4.32 | $4.80 | $4.27 | $4.52 | +10.61% | 19,200 |
| Dec 2009 | $3.98 | $4.43 | $3.92 | $4.08 | +2.51% | 12,300 |
| Nov 2009 | $4.03 | $4.15 | $0.4833 | $3.98 | +1.70% | 17,400 |
| Oct 2009 | $4.28 | $4.28 | $3.88 | $3.92 | -8.56% | 340,500 |
| Sep 2009 | $3.78 | $4.28 | $3.78 | $4.28 | +13.22% | 4,800 |
| Aug 2009 | $4.10 | $4.10 | $3.60 | $3.78 | -7.72% | 1,800 |
| Jul 2009 | $3.93 | $4.10 | $3.60 | $4.10 | +4.24% | 17,100 |
| Jun 2009 | $3.83 | $4.30 | $3.83 | $3.93 | +1.72% | 52,800 |
| May 2009 | $2.95 | $3.87 | $2.95 | $3.87 | +31.07% | 29,700 |
| Apr 2009 | $2.95 | $2.95 | $2.95 | $2.95 | 0.00% | 12,600 |
| Mar 2009 | $2.67 | $2.95 | $2.67 | $2.95 | +0.57% | 5,400 |
| Feb 2009 | $3.37 | $3.37 | $2.91 | $2.93 | -12.87% | 99,900 |
| Jan 2009 | $3.00 | $3.60 | $3.00 | $3.37 | +12.22% | 24,300 |
| Dec 2008 | $3.20 | $3.20 | $2.88 | $3.00 | -6.25% | 7,800 |
| Nov 2008 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Oct 2008 | $4.93 | $4.93 | $3.20 | $3.20 | -35.13% | 9,000 |
| Sep 2008 | $5.33 | $5.33 | $4.87 | $4.93 | -7.50% | 5,400 |
| Aug 2008 | $5.50 | $5.50 | $5.28 | $5.33 | -10.16% | 900 |
| Jul 2008 | $6.30 | $6.30 | $5.67 | $5.94 | -5.77% | 1,200 |
| Jun 2008 | $6.17 | $7.03 | $6.17 | $6.30 | +2.16% | 22,800 |
| May 2008 | $6.33 | $6.70 | $6.17 | $6.17 | -2.63% | 8,700 |
| Apr 2008 | $6.33 | $6.67 | $6.33 | $6.33 | 0.00% | 600 |
| Mar 2008 | $6.83 | $6.83 | $5.87 | $6.33 | -7.32% | 1,200 |
| Feb 2008 | $8.13 | $8.13 | $6.35 | $6.83 | -15.98% | 900 |
| Jan 2008 | $8.13 | $8.13 | $8.13 | $8.13 | 0.00% | 0 |
| Dec 2007 | $9.00 | $9.00 | $8.13 | $8.13 | -9.63% | 600 |
| Nov 2007 | $9.33 | $9.33 | $9.00 | $9.00 | -3.57% | 1,500 |
| Oct 2007 | $8.97 | $9.33 | $8.82 | $9.33 | +4.09% | 2,400 |
| Sep 2007 | $8.97 | $8.97 | $8.97 | $8.97 | 0.00% | 0 |
| Aug 2007 | $9.29 | $9.29 | $8.97 | $8.97 | -3.45% | 600 |
| Jul 2007 | $9.57 | $9.57 | $9.29 | $9.29 | -2.93% | 600 |
| Jun 2007 | $8.23 | $9.57 | $8.23 | $9.57 | +16.20% | 1,800 |
| May 2007 | $9.50 | $9.50 | $8.23 | $8.23 | -13.33% | 300 |
| Apr 2007 | $9.67 | $9.67 | $9.00 | $9.50 | -1.72% | 16,500 |
| Mar 2007 | $9.92 | $9.92 | $9.48 | $9.67 | -5.38% | 78,900 |
| Feb 2007 | $9.58 | $10.22 | $9.58 | $10.22 | +6.61% | 17,700 |
| Jan 2007 | $10.38 | $10.60 | $9.58 | $9.58 | -8.00% | 111,300 |
| Dec 2006 | $8.90 | $10.42 | $8.90 | $10.42 | +17.04% | 308,100 |
| Nov 2006 | $9.07 | $9.07 | $8.65 | $8.90 | -1.84% | 8,100 |
| Oct 2006 | $8.68 | $9.45 | $8.68 | $9.07 | +4.42% | 9,000 |
| Sep 2006 | $8.57 | $8.75 | $8.57 | $8.68 | +1.36% | 32,100 |
| Aug 2006 | $8.57 | $8.57 | $8.57 | $8.57 | 0.00% | 16,200 |
| Jul 2006 | $8.77 | $8.77 | $8.57 | $8.57 | -2.28% | 7,200 |
| Jun 2006 | $9.00 | $9.00 | $8.77 | $8.77 | -2.59% | 16,200 |
| May 2006 | $9.03 | $9.88 | $9.00 | $9.00 | -0.37% | 5,700 |
| Apr 2006 | $7.83 | $9.03 | $7.83 | $9.03 | +15.32% | 1,500 |
| Mar 2006 | $7.52 | $7.83 | $7.52 | $7.83 | +4.21% | 3,900 |
| Feb 2006 | $8.58 | $8.58 | $7.52 | $7.52 | -12.43% | 1,800 |
| Jan 2006 | $8.67 | $9.08 | $7.87 | $8.58 | -0.96% | 3,300 |
| Dec 2005 | $7.53 | $8.67 | $7.53 | $8.67 | – | 3,300 |
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?