Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
+15.00 (0.44%)
Jan 9, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,430.003,430.003,330.003,385.00--0.15%96,800
Jan 8, 20263,495.003,495.003,390.003,390.003,390.00-2.59%370,000
Jan 7, 20263,465.003,480.003,415.003,480.003,480.00-176,100
Jan 6, 20263,400.003,525.003,385.003,480.003,480.003.42%307,100
Jan 5, 20263,365.003,405.003,340.003,365.003,365.001.36%301,900
Dec 30, 20253,310.003,430.003,300.003,320.003,320.000.91%344,400
Dec 29, 20253,245.003,310.003,225.003,290.003,290.000.61%137,500
Dec 26, 20253,305.003,315.003,265.003,270.003,270.00-0.61%151,400
Dec 25, 20253,225.003,290.003,200.003,290.003,290.002.97%154,600
Dec 24, 20253,185.003,260.003,180.003,195.003,195.000.31%137,300
Dec 23, 20253,140.003,200.003,140.003,185.003,185.000.79%152,400
Dec 22, 20253,215.003,230.003,135.003,160.003,160.00-1.71%198,900
Dec 19, 20253,165.003,215.003,145.003,215.003,215.001.58%345,900
Dec 18, 20253,180.003,205.003,160.003,165.003,165.00-0.63%164,200
Dec 17, 20253,230.003,275.003,155.003,185.003,185.00-1.39%275,200
Dec 16, 20253,250.003,265.003,220.003,230.003,230.00-0.31%158,800
Dec 15, 20253,195.003,260.003,195.003,240.003,240.001.09%186,400
Dec 12, 20253,190.003,275.003,175.003,205.003,205.00-230,000
Dec 11, 20253,250.003,275.003,185.003,205.003,205.000.47%240,300
Dec 10, 20253,180.003,240.003,170.003,190.003,190.000.16%244,100
Dec 9, 20253,270.003,295.003,150.003,185.003,185.00-1.85%360,200
Dec 8, 20253,260.003,270.003,200.003,245.003,245.000.46%423,300
Dec 5, 20253,305.003,315.003,170.003,230.003,230.00-3.15%535,000
Dec 4, 20253,300.003,365.003,285.003,335.003,335.000.15%286,000
Dec 3, 20253,310.003,350.003,260.003,330.003,330.002.30%450,500
Dec 2, 20253,370.003,370.003,255.003,255.003,255.00-1.51%239,500
Dec 1, 20253,435.003,455.003,305.003,305.003,305.00-5.71%347,700
Nov 28, 20253,550.003,570.003,495.003,505.003,505.00-1.68%213,600
Nov 27, 20253,600.003,630.003,540.003,565.003,565.00-0.70%188,200
Nov 26, 20253,545.003,610.003,520.003,590.003,590.001.70%307,900
Nov 25, 20253,555.003,605.003,490.003,530.003,530.000.71%390,100
Nov 21, 20253,420.003,560.003,420.003,505.003,505.002.04%274,000
Nov 20, 20253,390.003,485.003,360.003,435.003,435.001.33%265,900
Nov 19, 20253,400.003,445.003,325.003,390.003,390.00-1.60%372,200
Nov 18, 20253,535.003,540.003,390.003,445.003,445.00-3.23%471,400
Nov 17, 20253,725.003,725.003,530.003,560.003,560.00-3.65%383,600
Nov 14, 20253,680.003,760.003,675.003,695.003,695.000.14%227,300
Nov 13, 20253,710.003,740.003,670.003,690.003,690.00-0.14%248,600
Nov 12, 20253,620.003,780.003,610.003,695.003,695.002.07%558,400
Nov 11, 20253,725.003,725.003,600.003,620.003,620.00-3.85%637,200
Nov 10, 20253,720.003,810.003,535.003,765.003,765.00-9.06%2,135,800
Nov 7, 20254,125.004,155.004,010.004,140.004,140.00-0.24%487,200
Nov 6, 20254,100.004,190.004,080.004,150.004,150.002.85%451,100
Nov 5, 20253,970.004,065.003,920.004,035.004,035.002.28%287,600
Nov 4, 20253,940.004,005.003,885.003,945.003,945.00-0.63%294,300
Oct 31, 20253,865.003,970.003,845.003,970.003,970.002.98%157,700
Oct 30, 20253,850.003,875.003,795.003,855.003,855.000.13%164,300
Oct 29, 20253,905.003,925.003,840.003,850.003,850.00-1.41%153,900
Oct 28, 20253,960.003,990.003,905.003,905.003,905.00-1.14%130,800
Oct 27, 20253,975.004,010.003,920.003,950.003,950.00-0.25%236,800