YONEX Co., Ltd. (TYO:7906)
3,895.00
+60.00 (1.56%)
Oct 9, 2025, 2:45 PM JST
YONEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 4,175.00 | 4,205.00 | 4,065.00 | 4,090.00 | 4,077.36 | -2.15% | 474,000 |
Aug 15, 2025 | 4,240.00 | 4,250.00 | 4,070.00 | 4,180.00 | 4,167.08 | -1.65% | 546,500 |
Aug 14, 2025 | 4,395.00 | 4,505.00 | 4,160.00 | 4,250.00 | 4,236.87 | -4.82% | 1,105,200 |
Aug 13, 2025 | 4,420.00 | 4,465.00 | 3,970.00 | 4,465.00 | 4,451.20 | 17.81% | 2,017,100 |
Aug 12, 2025 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,778.29 | 22.65% | 61,800 |
Aug 8, 2025 | 3,180.00 | 3,200.00 | 3,065.00 | 3,090.00 | 3,080.45 | -1.44% | 414,900 |
Aug 7, 2025 | 3,100.00 | 3,170.00 | 3,050.00 | 3,135.00 | 3,125.31 | 2.79% | 219,100 |
Aug 6, 2025 | 3,000.00 | 3,070.00 | 2,995.00 | 3,050.00 | 3,040.58 | 1.33% | 107,500 |
Aug 5, 2025 | 3,045.00 | 3,050.00 | 3,010.00 | 3,010.00 | 3,000.70 | -1.15% | 72,800 |
Aug 4, 2025 | 2,930.00 | 3,045.00 | 2,903.00 | 3,045.00 | 3,035.59 | 1.50% | 103,500 |
Aug 1, 2025 | 2,997.00 | 3,025.00 | 2,993.00 | 3,000.00 | 2,990.73 | 0.60% | 87,100 |
Jul 31, 2025 | 2,969.00 | 3,005.00 | 2,964.00 | 2,982.00 | 2,972.79 | -0.30% | 106,700 |
Jul 30, 2025 | 2,990.00 | 3,020.00 | 2,964.00 | 2,991.00 | 2,981.76 | 0.03% | 123,000 |
Jul 29, 2025 | 2,999.00 | 3,005.00 | 2,977.00 | 2,990.00 | 2,980.76 | 0.07% | 60,800 |
Jul 28, 2025 | 3,005.00 | 3,020.00 | 2,967.00 | 2,988.00 | 2,978.77 | -0.57% | 158,900 |