Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
2,464.00
+84.00 (3.53%)
Nov 9, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,433.002,503.002,425.002,464.002,464.003.53%567,900
Nov 6, 20262,478.002,525.002,371.002,380.002,380.00-7.68%789,300
Nov 5, 20262,500.002,609.002,497.002,578.002,578.007.73%897,400
Nov 4, 20262,380.002,407.002,352.002,393.002,393.000.42%589,900
Nov 2, 20262,414.002,420.002,347.002,383.002,383.000.46%465,100
Oct 30, 20262,381.002,469.002,361.002,372.002,372.001.19%777,700
Oct 29, 20262,378.002,403.002,344.002,344.002,344.00-1.39%5,402,600
Oct 28, 20262,418.002,432.002,368.002,377.002,377.00-1.41%654,600
Oct 27, 20262,430.002,439.002,392.002,411.002,411.000.46%516,600
Oct 26, 20262,350.002,413.002,338.002,400.002,400.001.18%488,900
Oct 23, 20262,390.002,410.002,347.002,372.002,372.00-0.71%654,800
Oct 22, 20262,374.002,416.002,370.002,389.002,389.000.34%575,300
Oct 21, 20262,412.002,420.002,362.002,381.002,381.00-0.79%549,800
Oct 20, 20262,450.002,454.002,397.002,400.002,400.00-1.44%509,800
Oct 19, 20262,446.002,466.002,392.002,435.002,435.00-0.33%410,700
Oct 16, 20262,379.002,449.002,367.002,443.002,443.004.22%611,000
Oct 15, 20262,322.002,358.002,308.002,344.002,344.00-0.26%782,500
Oct 14, 20262,385.002,397.002,350.002,350.002,350.00-2.61%478,400
Oct 13, 20262,400.002,445.002,386.002,413.002,413.001.22%590,800
Oct 9, 20262,365.002,429.002,355.002,384.002,384.000.97%701,100
Oct 8, 20262,357.002,366.002,309.002,361.002,361.00-1.21%824,100
Oct 7, 20262,405.002,409.002,358.002,390.002,390.000.13%640,900
Oct 6, 20262,376.002,409.002,367.002,387.002,387.000.51%439,800
Oct 5, 20262,368.002,384.002,329.002,375.002,375.002.46%481,600
Oct 2, 20262,321.002,330.002,278.002,318.002,318.00-0.04%488,200
Oct 1, 20262,323.002,330.002,270.002,319.002,319.00-517,800
Sep 30, 20262,300.002,337.002,276.002,319.002,319.000.26%538,100
Sep 29, 20262,363.002,370.002,298.002,313.002,313.00-1.66%522,000
Sep 28, 20262,440.002,451.002,358.002,366.002,352.00-2.59%454,500
Sep 25, 20262,381.002,429.002,380.002,429.002,414.631.97%568,700
Sep 24, 20262,331.002,420.002,327.002,382.002,367.911.40%457,000
Sep 18, 20262,385.002,397.002,332.002,349.002,335.10-1.34%360,300
Sep 17, 20262,327.002,381.002,311.002,381.002,366.913.12%298,500
Sep 16, 20262,337.002,375.002,284.002,309.002,295.34-2.57%432,000
Sep 15, 20262,429.002,430.002,362.002,370.002,355.98-1.78%263,300
Sep 14, 20262,408.002,444.002,394.002,413.002,398.721.17%315,100
Sep 11, 20262,373.002,423.002,353.002,385.002,370.89-1.41%337,800
Sep 10, 20262,500.002,529.002,413.002,419.002,404.69-4.88%709,700
Sep 9, 20262,511.002,646.002,502.002,543.002,527.950.47%754,000
Sep 8, 20262,550.002,557.002,516.002,531.002,516.02-0.78%305,200
Sep 7, 20262,553.002,592.002,524.002,551.002,535.91-0.58%388,000
Sep 4, 20262,555.002,588.002,545.002,566.002,550.820.43%408,900
Sep 3, 20262,566.002,580.002,514.002,555.002,539.88-0.35%509,500
Sep 2, 20262,650.002,680.002,546.002,564.002,548.83-4.58%557,700
Sep 1, 20262,781.002,804.002,674.002,687.002,671.10-3.35%457,900
Aug 31, 20262,809.002,815.002,771.002,780.002,763.55-0.47%203,300
Aug 28, 20262,768.002,810.002,763.002,793.002,776.470.47%217,300
Aug 27, 20262,757.002,799.002,733.002,780.002,763.550.29%231,400
Aug 26, 20262,880.002,880.002,754.002,772.002,755.60-3.21%406,100
Aug 25, 20262,839.002,882.002,802.002,864.002,847.051.34%332,400