Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
2,313.00
-39.00 (-1.66%)
Sep 29, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20262,817.002,862.002,783.002,826.002,809.281.87%398,400
Aug 21, 20262,808.002,820.002,736.002,774.002,757.59-1.32%369,900
Aug 20, 20262,750.002,845.002,730.002,811.002,794.371.30%342,200
Aug 19, 20262,799.002,856.002,772.002,775.002,758.580.69%629,200
Aug 18, 20262,754.002,784.002,704.002,756.002,739.690.44%454,600
Aug 17, 20262,830.002,859.002,723.002,744.002,727.76-3.04%604,400
Aug 14, 20262,948.002,955.002,813.002,830.002,813.250.21%710,700
Aug 13, 20262,848.002,890.002,776.002,824.002,807.290.14%832,900
Aug 12, 20262,730.002,955.002,701.002,820.002,803.317.22%2,334,900
Aug 10, 20262,580.002,680.002,563.002,630.002,614.441.66%1,048,500
Aug 7, 20262,490.002,600.002,452.002,587.002,571.691.05%777,100
Aug 6, 20262,509.002,560.002,486.002,560.002,544.852.32%316,900
Aug 5, 20262,483.002,523.002,472.002,502.002,487.20-0.44%356,500
Aug 4, 20262,515.002,538.002,471.002,513.002,498.13-0.16%411,100
Aug 3, 20262,593.002,612.002,487.002,517.002,502.11-3.30%575,700
Jul 31, 20262,550.002,649.002,542.002,603.002,587.60-2.55%457,800
Jul 30, 20262,650.002,698.002,643.002,671.002,655.200.83%312,400
Jul 29, 20262,669.002,689.002,626.002,649.002,633.331.15%409,400
Jul 28, 20262,649.002,669.002,596.002,619.002,603.500.23%319,900
Jul 27, 20262,589.002,619.002,569.002,613.002,597.542.83%378,700
Jul 24, 20262,580.002,589.002,502.002,541.002,525.96-0.51%420,300
Jul 23, 20262,501.002,569.002,498.002,554.002,538.890.27%349,900
Jul 22, 20262,540.002,558.002,519.002,547.002,531.93-1.24%283,900
Jul 21, 20262,589.002,650.002,548.002,579.002,563.74-1.26%478,000
Jul 17, 20262,650.002,754.002,610.002,612.002,596.54-2.43%864,300
Jul 16, 20262,559.002,705.002,552.002,677.002,661.164.61%756,500
Jul 15, 20262,577.002,586.002,545.002,559.002,543.860.51%453,800