Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
4,250.00
-215.00 (-4.82%)
Aug 14, 2025, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20254,395.004,505.004,370.004,390.00--1.68%2,102,100
Aug 13, 20254,420.004,465.003,970.004,465.004,465.0017.81%2,017,100
Aug 12, 20253,790.003,790.003,790.003,790.003,790.0022.65%61,800
Aug 8, 20253,180.003,200.003,065.003,090.003,090.00-1.44%414,900
Aug 7, 20253,100.003,170.003,050.003,135.003,135.002.79%219,100
Aug 6, 20253,000.003,070.002,995.003,050.003,050.001.33%107,500
Aug 5, 20253,045.003,050.003,010.003,010.003,010.00-1.15%72,800
Aug 4, 20252,930.003,045.002,903.003,045.003,045.001.50%103,500
Aug 1, 20252,997.003,025.002,993.003,000.003,000.000.60%87,100
Jul 31, 20252,969.003,005.002,964.002,982.002,982.00-0.30%106,700
Jul 30, 20252,990.003,020.002,964.002,991.002,991.000.03%123,000
Jul 29, 20252,999.003,005.002,977.002,990.002,990.000.07%60,800
Jul 28, 20253,005.003,020.002,967.002,988.002,988.00-0.57%158,900
Jul 25, 20253,070.003,085.002,999.003,005.003,005.00-1.80%148,000
Jul 24, 20253,035.003,065.003,005.003,060.003,060.001.49%79,100
Jul 23, 20252,990.003,040.002,963.003,015.003,015.001.01%108,300
Jul 22, 20252,990.003,050.002,980.002,985.002,985.00-0.20%147,700
Jul 18, 20253,020.003,030.002,990.002,991.002,991.00-0.96%82,000
Jul 17, 20253,000.003,045.003,000.003,020.003,020.00-0.49%153,900
Jul 16, 20253,065.003,075.003,020.003,035.003,035.00-1.14%97,700
Jul 15, 20253,030.003,080.003,015.003,070.003,070.001.66%176,000
Jul 14, 20252,951.003,020.002,944.003,020.003,020.000.73%147,500
Jul 11, 20252,976.003,030.002,959.002,998.002,998.000.10%209,400
Jul 10, 20253,030.003,030.002,981.002,995.002,995.00-1.16%137,300
Jul 9, 20253,025.003,055.003,010.003,030.003,030.00-136,800
Jul 8, 20253,035.003,045.002,979.003,030.003,030.00-0.66%252,700
Jul 7, 20252,993.003,060.002,985.003,050.003,050.002.90%209,300
Jul 4, 20252,995.003,010.002,940.002,964.002,964.00-0.03%164,900
Jul 3, 20252,970.002,976.002,928.002,965.002,965.000.34%235,900
Jul 2, 20252,977.003,005.002,945.002,955.002,955.00-1.17%217,700
Jul 1, 20252,925.003,020.002,919.002,990.002,990.003.10%316,500
Jun 30, 20252,950.002,954.002,890.002,900.002,900.00-1.09%149,400
Jun 27, 20252,881.002,934.002,871.002,932.002,932.001.91%197,200
Jun 26, 20252,849.002,911.002,832.002,877.002,877.001.02%185,700
Jun 25, 20252,837.002,869.002,784.002,848.002,848.00-0.07%222,300
Jun 24, 20252,893.002,899.002,840.002,850.002,850.00-0.04%163,800
Jun 23, 20252,865.002,875.002,838.002,851.002,851.00-0.63%107,700
Jun 20, 20252,880.002,891.002,850.002,869.002,869.00-0.69%197,000
Jun 19, 20252,883.002,896.002,811.002,889.002,889.000.42%165,100
Jun 18, 20252,858.002,921.002,858.002,877.002,877.000.74%184,500
Jun 17, 20252,861.002,894.002,837.002,856.002,856.00-0.80%181,200
Jun 16, 20252,898.002,910.002,848.002,879.002,879.00-0.66%153,200
Jun 13, 20252,902.002,912.002,876.002,898.002,898.00-1.70%208,500
Jun 12, 20252,924.002,970.002,900.002,948.002,948.000.82%161,100
Jun 11, 20252,970.003,030.002,924.002,924.002,924.00-1.38%213,800
Jun 10, 20252,948.002,966.002,929.002,965.002,965.001.30%171,100
Jun 9, 20252,949.002,950.002,906.002,927.002,927.000.93%170,100
Jun 6, 20252,859.002,903.002,857.002,900.002,900.000.97%153,600
Jun 5, 20252,943.002,946.002,844.002,872.002,872.00-0.73%289,800
Jun 4, 20252,860.002,897.002,841.002,893.002,893.001.47%148,700