Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
2,543.00
+12.00 (0.47%)
Sep 9, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20262,511.002,643.002,502.002,528.00--0.12%435,600
Sep 8, 20262,550.002,557.002,516.002,531.002,531.00-0.78%305,200
Sep 7, 20262,553.002,592.002,524.002,551.002,551.00-0.58%388,000
Sep 4, 20262,555.002,588.002,545.002,566.002,566.000.43%408,900
Sep 3, 20262,566.002,580.002,514.002,555.002,555.00-0.35%509,500
Sep 2, 20262,650.002,680.002,546.002,564.002,564.00-4.58%557,700
Sep 1, 20262,781.002,804.002,674.002,687.002,687.00-3.35%457,900
Aug 31, 20262,809.002,815.002,771.002,780.002,780.00-0.47%203,300
Aug 28, 20262,768.002,810.002,763.002,793.002,793.000.47%217,300
Aug 27, 20262,757.002,799.002,733.002,780.002,780.000.29%231,400
Aug 26, 20262,880.002,880.002,754.002,772.002,772.00-3.21%406,100
Aug 25, 20262,839.002,882.002,802.002,864.002,864.001.34%332,400
Aug 24, 20262,817.002,862.002,783.002,826.002,826.001.87%398,400
Aug 21, 20262,808.002,820.002,736.002,774.002,774.00-1.32%369,900
Aug 20, 20262,750.002,845.002,730.002,811.002,811.001.30%342,200
Aug 19, 20262,799.002,856.002,772.002,775.002,775.000.69%629,200
Aug 18, 20262,754.002,784.002,704.002,756.002,756.000.44%454,600
Aug 17, 20262,830.002,859.002,723.002,744.002,744.00-3.04%604,400
Aug 14, 20262,948.002,955.002,813.002,830.002,830.000.21%710,700
Aug 13, 20262,848.002,890.002,776.002,824.002,824.000.14%832,900
Aug 12, 20262,730.002,955.002,701.002,820.002,820.007.22%2,334,900
Aug 10, 20262,580.002,680.002,563.002,630.002,630.001.66%1,048,500
Aug 7, 20262,490.002,600.002,452.002,587.002,587.001.05%777,100
Aug 6, 20262,509.002,560.002,486.002,560.002,560.002.32%316,900
Aug 5, 20262,483.002,523.002,472.002,502.002,502.00-0.44%356,500
Aug 4, 20262,515.002,538.002,471.002,513.002,513.00-0.16%411,100
Aug 3, 20262,593.002,612.002,487.002,517.002,517.00-3.30%575,700
Jul 31, 20262,550.002,649.002,542.002,603.002,603.00-2.55%457,800
Jul 30, 20262,650.002,698.002,643.002,671.002,671.000.83%312,400
Jul 29, 20262,669.002,689.002,626.002,649.002,649.001.15%409,400
Jul 28, 20262,649.002,669.002,596.002,619.002,619.000.23%319,900
Jul 27, 20262,589.002,619.002,569.002,613.002,613.002.83%378,700
Jul 24, 20262,580.002,589.002,502.002,541.002,541.00-0.51%420,300
Jul 23, 20262,501.002,569.002,498.002,554.002,554.000.27%349,900
Jul 22, 20262,540.002,558.002,519.002,547.002,547.00-1.24%283,900
Jul 21, 20262,589.002,650.002,548.002,579.002,579.00-1.26%478,000
Jul 17, 20262,650.002,754.002,610.002,612.002,612.00-2.43%864,300
Jul 16, 20262,559.002,705.002,552.002,677.002,677.004.61%756,500
Jul 15, 20262,577.002,586.002,545.002,559.002,559.000.51%453,800
Jul 14, 20262,587.002,594.002,535.002,546.002,546.001.68%619,000
Jul 13, 20262,482.002,519.002,445.002,504.002,504.002.41%486,200
Jul 10, 20262,493.002,508.002,428.002,445.002,445.00-1.01%327,200
Jul 9, 20262,407.002,503.002,407.002,470.002,470.001.86%412,000
Jul 8, 20262,492.002,514.002,402.002,425.002,425.00-1.62%397,500
Jul 7, 20262,471.002,576.002,448.002,465.002,465.000.65%1,067,700
Jul 6, 20262,339.002,472.002,339.002,449.002,449.005.06%417,600
Jul 3, 20262,360.002,362.002,298.002,331.002,331.00-0.81%283,600
Jul 2, 20262,322.002,371.002,303.002,350.002,350.002.71%238,000
Jul 1, 20262,280.002,303.002,252.002,288.002,288.00-1.00%409,100
Jun 30, 20262,365.002,389.002,282.002,311.002,311.00-0.90%393,200