Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-55.00 (-1.59%)
Mar 4, 2026, 11:30 AM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,550.003,565.003,440.003,460.003,460.00-4.16%340,200
Mar 2, 20263,645.003,660.003,575.003,610.003,610.00-2.83%260,200
Feb 27, 20263,695.003,740.003,620.003,715.003,715.001.78%393,600
Feb 26, 20263,735.003,740.003,635.003,650.003,650.00-2.14%271,100
Feb 25, 20263,795.003,795.003,675.003,730.003,730.00-1.58%299,800
Feb 24, 20263,750.003,810.003,665.003,790.003,790.001.07%307,300
Feb 20, 20263,945.003,945.003,750.003,750.003,750.00-6.60%325,900
Feb 19, 20263,825.004,025.003,820.004,015.004,015.004.42%487,500
Feb 18, 20263,720.003,860.003,675.003,845.003,845.002.26%358,100
Feb 17, 20263,755.003,810.003,675.003,760.003,760.00-342,300
Feb 16, 20263,660.003,760.003,630.003,760.003,760.003.72%559,100
Feb 13, 20263,650.003,695.003,565.003,625.003,625.000.55%293,600
Feb 12, 20263,635.003,765.003,530.003,605.003,605.001.12%1,013,400
Feb 10, 20263,530.003,590.003,475.003,565.003,565.003.03%566,700
Feb 9, 20263,410.003,540.003,390.003,460.003,460.005.81%531,600
Feb 6, 20263,275.003,325.003,220.003,270.003,270.00-1.06%228,400
Feb 5, 20263,300.003,305.003,250.003,305.003,305.000.92%148,000
Feb 4, 20263,320.003,320.003,250.003,275.003,275.00-1.36%172,400
Feb 3, 20263,330.003,370.003,310.003,320.003,320.000.15%249,900
Feb 2, 20263,280.003,375.003,260.003,315.003,315.001.84%271,500
Jan 30, 20263,235.003,285.003,230.003,255.003,255.000.62%123,100
Jan 29, 20263,205.003,235.003,145.003,235.003,235.000.94%158,800
Jan 28, 20263,270.003,270.003,180.003,205.003,205.00-2.88%187,400
Jan 27, 20263,300.003,300.003,245.003,300.003,300.000.61%103,500
Jan 26, 20263,330.003,340.003,265.003,280.003,280.00-2.24%159,700
Jan 23, 20263,350.003,370.003,320.003,355.003,355.000.15%209,000
Jan 22, 20263,400.003,410.003,310.003,350.003,350.00-1.47%312,100
Jan 21, 20263,365.003,425.003,335.003,400.003,400.001.19%525,500
Jan 20, 20263,370.003,420.003,345.003,360.003,360.000.30%229,800
Jan 19, 20263,350.003,375.003,340.003,350.003,350.00-175,400
Jan 16, 20263,355.003,375.003,315.003,350.003,350.00-252,000
Jan 15, 20263,360.003,390.003,335.003,350.003,350.000.45%456,600
Jan 14, 20263,350.003,385.003,320.003,335.003,335.000.30%289,600
Jan 13, 20263,405.003,405.003,290.003,325.003,325.00-2.35%460,400
Jan 9, 20263,430.003,430.003,330.003,405.003,405.000.44%316,400
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