YONEX Co., Ltd. (TYO:7906)
3,855.00
+5.00 (0.13%)
Oct 30, 2025, 3:30 PM JST
YONEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,850.00 | 3,875.00 | 3,795.00 | 3,855.00 | 3,855.00 | 0.13% | 164,300 |
| Oct 29, 2025 | 3,905.00 | 3,925.00 | 3,840.00 | 3,850.00 | 3,850.00 | -1.41% | 153,900 |
| Oct 28, 2025 | 3,960.00 | 3,990.00 | 3,905.00 | 3,905.00 | 3,905.00 | -1.14% | 130,800 |
| Oct 27, 2025 | 3,975.00 | 4,010.00 | 3,920.00 | 3,950.00 | 3,950.00 | -0.25% | 236,800 |
| Oct 24, 2025 | 4,055.00 | 4,085.00 | 3,960.00 | 3,960.00 | 3,960.00 | -2.82% | 257,800 |
| Oct 23, 2025 | 4,030.00 | 4,130.00 | 4,030.00 | 4,075.00 | 4,075.00 | 1.75% | 402,000 |
| Oct 22, 2025 | 3,950.00 | 4,015.00 | 3,950.00 | 4,005.00 | 4,005.00 | 1.78% | 243,800 |
| Oct 21, 2025 | 3,905.00 | 3,970.00 | 3,905.00 | 3,935.00 | 3,935.00 | 1.29% | 188,600 |
| Oct 20, 2025 | 3,855.00 | 3,920.00 | 3,810.00 | 3,885.00 | 3,885.00 | 1.44% | 343,800 |
| Oct 17, 2025 | 3,780.00 | 3,875.00 | 3,780.00 | 3,830.00 | 3,830.00 | 1.32% | 203,600 |
| Oct 16, 2025 | 3,870.00 | 3,870.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.56% | 180,000 |
| Oct 15, 2025 | 3,870.00 | 3,910.00 | 3,800.00 | 3,840.00 | 3,840.00 | - | 272,800 |
| Oct 14, 2025 | 3,785.00 | 3,850.00 | 3,770.00 | 3,840.00 | 3,840.00 | -0.26% | 463,500 |
| Oct 10, 2025 | 3,850.00 | 3,885.00 | 3,820.00 | 3,850.00 | 3,850.00 | -1.53% | 222,200 |
| Oct 9, 2025 | 3,830.00 | 3,920.00 | 3,830.00 | 3,910.00 | 3,910.00 | 1.96% | 198,000 |
| Oct 8, 2025 | 3,825.00 | 3,850.00 | 3,810.00 | 3,835.00 | 3,835.00 | 0.66% | 135,200 |
| Oct 7, 2025 | 3,945.00 | 3,955.00 | 3,810.00 | 3,810.00 | 3,810.00 | -2.31% | 229,500 |
| Oct 6, 2025 | 3,935.00 | 3,945.00 | 3,855.00 | 3,900.00 | 3,900.00 | 2.09% | 288,800 |
| Oct 3, 2025 | 3,810.00 | 3,910.00 | 3,805.00 | 3,820.00 | 3,820.00 | 0.26% | 229,500 |
| Oct 2, 2025 | 3,815.00 | 3,850.00 | 3,755.00 | 3,810.00 | 3,810.00 | 1.74% | 319,600 |
| Oct 1, 2025 | 3,685.00 | 3,760.00 | 3,675.00 | 3,745.00 | 3,745.00 | -1.19% | 329,400 |
| Sep 30, 2025 | 3,835.00 | 3,850.00 | 3,740.00 | 3,790.00 | 3,790.00 | -1.43% | 321,300 |
| Sep 29, 2025 | 3,920.00 | 3,945.00 | 3,825.00 | 3,845.00 | 3,845.00 | -1.03% | 224,800 |
| Sep 26, 2025 | 3,875.00 | 3,950.00 | 3,855.00 | 3,885.00 | 3,873.00 | -0.38% | 413,800 |
| Sep 25, 2025 | 3,870.00 | 3,910.00 | 3,820.00 | 3,900.00 | 3,887.95 | 1.83% | 404,600 |
| Sep 24, 2025 | 3,650.00 | 3,860.00 | 3,620.00 | 3,830.00 | 3,818.17 | 4.79% | 445,000 |
| Sep 22, 2025 | 3,655.00 | 3,710.00 | 3,635.00 | 3,655.00 | 3,643.71 | -0.41% | 342,300 |
| Sep 19, 2025 | 3,780.00 | 3,805.00 | 3,650.00 | 3,670.00 | 3,658.66 | -4.05% | 503,100 |
| Sep 18, 2025 | 3,890.00 | 3,900.00 | 3,810.00 | 3,825.00 | 3,813.19 | -1.67% | 238,800 |
| Sep 17, 2025 | 3,925.00 | 3,940.00 | 3,865.00 | 3,890.00 | 3,877.98 | -0.38% | 238,800 |
| Sep 16, 2025 | 4,005.00 | 4,030.00 | 3,855.00 | 3,905.00 | 3,892.94 | -2.86% | 421,600 |
| Sep 12, 2025 | 3,955.00 | 4,095.00 | 3,950.00 | 4,020.00 | 4,007.58 | -0.12% | 202,300 |
| Sep 11, 2025 | 4,000.00 | 4,035.00 | 3,970.00 | 4,025.00 | 4,012.57 | -1.11% | 229,900 |
| Sep 10, 2025 | 4,095.00 | 4,100.00 | 4,040.00 | 4,070.00 | 4,057.43 | -0.37% | 256,200 |
| Sep 9, 2025 | 4,120.00 | 4,180.00 | 4,045.00 | 4,085.00 | 4,072.38 | 1.87% | 388,700 |
| Sep 8, 2025 | 3,970.00 | 4,040.00 | 3,950.00 | 4,010.00 | 3,997.61 | 0.88% | 434,900 |
| Sep 5, 2025 | 3,960.00 | 3,975.00 | 3,885.00 | 3,975.00 | 3,962.72 | 0.13% | 377,300 |
| Sep 4, 2025 | 3,855.00 | 3,995.00 | 3,845.00 | 3,970.00 | 3,957.74 | -0.13% | 420,700 |
| Sep 3, 2025 | 3,965.00 | 3,980.00 | 3,900.00 | 3,975.00 | 3,962.72 | -1.49% | 379,300 |
| Sep 2, 2025 | 4,190.00 | 4,190.00 | 3,985.00 | 4,035.00 | 4,022.54 | -3.00% | 413,700 |
| Sep 1, 2025 | 4,155.00 | 4,215.00 | 4,100.00 | 4,160.00 | 4,147.15 | -0.48% | 203,000 |
| Aug 29, 2025 | 4,140.00 | 4,265.00 | 4,130.00 | 4,180.00 | 4,167.08 | -1.88% | 317,200 |
| Aug 28, 2025 | 4,290.00 | 4,295.00 | 4,220.00 | 4,260.00 | 4,246.84 | 0.12% | 633,300 |
| Aug 27, 2025 | 4,285.00 | 4,330.00 | 4,240.00 | 4,255.00 | 4,241.85 | -1.39% | 226,900 |
| Aug 26, 2025 | 4,405.00 | 4,405.00 | 4,285.00 | 4,315.00 | 4,301.67 | -1.82% | 420,700 |
| Aug 25, 2025 | 4,300.00 | 4,425.00 | 4,295.00 | 4,395.00 | 4,381.42 | 2.33% | 417,500 |
| Aug 22, 2025 | 4,285.00 | 4,370.00 | 4,190.00 | 4,295.00 | 4,281.73 | 0.82% | 423,900 |
| Aug 21, 2025 | 4,090.00 | 4,315.00 | 4,075.00 | 4,260.00 | 4,246.84 | 2.53% | 427,600 |
| Aug 20, 2025 | 4,170.00 | 4,170.00 | 4,060.00 | 4,155.00 | 4,142.16 | -1.42% | 338,600 |
| Aug 19, 2025 | 4,105.00 | 4,240.00 | 4,045.00 | 4,215.00 | 4,201.98 | 3.06% | 466,600 |