| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YAHOF | Yahoo Japan Corp | 4.150 | 4.117 | 4.117 | 500 | -0.133 |  | 3.12 |   |
| YAHOY | Yahoo Japan Corp | 8.275 | 8.250 | 8.250 | 22,398 | -0.075 | | 0.90 | |
| YAMCY | Yamaha Corp ADR | 46.50 | 46.50 | 46.50 | 1,108 | 1.51 |  | 3.34 | |
| YAMHF | Yamaha Motor Ord | 31.08 | 31.03 | 31.08 | 200 | 0.80 | | 2.64 | |
| YARIY | Yara Int ADR | 20.88 | 20.84 | 20.85 | 64,410 | -0.15 | | 0.69 | |
| YASKF | Yaskawa Electric Cor | 44.58 | 44.58 | 44.58 | 1,100 | -0.10 | | 0.22 | |
| YASKY | Yaskawa | 89.54 | 89.00 | 89.27 | 9,672 | -0.92 | | 1.02 | |
| YATRY | Yamato Holdings Co L | 26.28 | 26.28 | 26.28 | 100 | 1.20 | | 4.78 | |
| YBAO | Ybcc Inc | 0.1600 | 0.1600 | 0.1600 | 500 | 0.0000 |  | 0.00 | |
| YDRMF | Yardarino Mining Ord A | 0.1543 | 0.1445 | 0.1445 | 7,000 | 0.0074 | | 5.40 | |
| YEWB | Yew Bio Pharm Group | 0.3700 | 0.3700 | 0.3700 | 14,000 | 0.0000 | | 0.00 | |
| YGRAF | Yangarra Resources Ltd | 4.797 | 4.770 | 4.770 | 1,100 | -0.130 | | 2.65 | |
| YHDT | You Han Data Tech Co Ltd | 1.100 | 1.100 | 1.100 | 200 | 0.000 | | 0.00 | |
| YIHG | Yakun International Invt | 0.1100 | 0.1000 | 0.1000 | 2,000 | -0.1000 | | 50.00 | |
| YIPCF | Yip's Chemical Hldgs | 0.3708 | 0.3550 | 0.3550 | 22,500 | -0.0150 | | 4.05 | |
| YIPI | Yippy Inc | 0.4790 | 0.3310 | 0.3310 | 20,877 | 0.0010 | | 0.30 | |
| YITD | Yinhang Internet Technologies | 0.1500 | 0.1500 | 0.1500 | 600 | 0.0000 | | 0.00 | |
| YITYF | Yit Oyj | 8.174 | 8.174 | 8.174 | 1,100 | 0.104 | | 1.29 | |
| YKLTY | Yakult Honsha Co. Ltd ADR | 37.11 | 37.11 | 37.11 | 100 | 0.34 | | 0.92 | |
| YLDGY | Yanlord Land Group Ltd ADR | 26.66 | 26.66 | 26.66 | 200 | 0.48 | | 1.85 | |
| YLWDF | Yellow Pages Ltd | 5.452 | 5.436 | 5.452 | 400 | 0.127 | | 2.38 | |
| YLWWF | Yellow Media | 0.3460 | 0.3460 | 0.3460 | 2,100 | -0.0078 | | 2.20 | |
| YMAIF | Yoma Strategic Invts Ltd | 0.3300 | 0.3300 | 0.3300 | 10,000 | 0.0072 | | 2.23 | |
| YMDAF | Yamada Denki Co Ltd | 5.690 | 5.640 | 5.640 | 200 | -0.320 | | 5.37 | |
| YNAJF | Yantai Nrth Andre Juice | 0.4860 | 0.4860 | 0.4860 | 2,000 | 0.0160 | | 3.40 | |
| YNGFF | Veris Gold | 0.0010 | 0.0010 | 0.0010 | 398 | 0.0000 | | 0.00 | |
| YOKEF | Yokogawa Electric Corp | 20.56 | 20.56 | 20.56 | 1,500 | 1.36 | | 7.08 | |
| YOKEY | Yokogawa Electric Corp ADR | 44.62 | 43.98 | 43.98 | 841 | 0.73 | | 1.69 | |
| YOOIF | Yangaroo Inc | 0.2667 | 0.2585 | 0.2667 | 3,900 | 0.0078 | | 3.01 | |
| YORUY | Yokohama Rubber Co. Ltd. ADR | 23.37 | 23.37 | 23.37 | 5,600 | -0.80 | | 3.31 | |
| YOSN | Yosen Group Inc | 0.1380 | 0.0750 | 0.1380 | 4,100 | 0.0000 | | 0.00 | |
| YPPN | Yappn Corp | 0.0141 | 0.0141 | 0.0141 | 6,000 | -0.0059 | | 29.50 | |
| YRAIF | Yara Intl ASA | 43.10 | 42.48 | 42.48 | 300 | 0.13 | | 0.31 | |
| YRKB | York Traditions Bank | 20.50 | 20.50 | 20.50 | 100 | 0.60 | | 3.04 | |
| YRLLF | Alta Vista Ventures Ltd | 0.0945 | 0.0906 | 0.0906 | 44,000 | 0.0044 | | 5.10 | |
| YSTR | Ystrategies Corp | 0.3800 | 0.3449 | 0.3800 | 8,800 | 0.0500 | | 15.15 | |
| YSYB | Yanglin Soybean Inc | 0.0100 | 0.0100 | 0.0100 | 15,000 | -0.0190 | | 65.52 | |
| YTROF | Yatra Online Inc WT Exp 12/16/2021 | 0.9000 | 0.9000 | 0.9000 | 4,333 | 0.0000 | | 0.00 | |
| YUANF | Fincera Inc | 22.00 | 22.00 | 22.00 | 1,500 | 0.00 | | 0.00 | |
| YUEIF | Yue Yuen Ind Temp TR | 3.000 | 3.000 | 3.000 | 45,000 | 0.100 | | 3.45 | |
| YUEIY | Yue Yuen Industrial | 14.17 | 14.17 | 14.17 | 667 | -0.52 | | 3.54 | |
| YUII | Yuhe International Inc | 0.0001 | 0.0001 | 0.0001 | 1,500 | 0.0000 | | 0.00 | |
| YUSG | Yus International Grp Ltd | 1.600 | 1.250 | 1.600 | 600 | -0.140 | | 8.05 | |
| YWRLF | Yellowjacket Res Ltd | 0.0473 | 0.0405 | 0.0473 | 3,500 | 0.0003 | | 0.64 | |
| YXOXF | Yoox Spa | 46.24 | 46.24 | 46.24 | 300 | -0.05 | | 0.11 | |
| YXOXY | Yoox Spa | 46.59 | 46.42 | 46.42 | 1,759 | -0.46 | | 0.99 | |
| YZCAY | Yanzhou Coal Mining Company | 13.08 | 12.73 | 13.08 | 714 | 0.06 | | 0.46 | |
| YZCFF | Sinopec Yizheng Chemical Fibre Co Ltd | 0.1600 | 0.1600 | 0.1600 | 200 | 0.0000 | | 0.00 | |