Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
-132.00 (-5.22%)
May 25, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,562.002,585.002,472.002,531.002,531.00-0.24%1,126,900
May 21, 20262,550.002,567.002,496.002,537.002,537.000.67%330,200
May 20, 20262,511.002,577.002,489.002,520.002,520.000.76%666,600
May 19, 20262,534.002,562.002,489.002,501.002,501.000.52%742,200
May 18, 20262,547.002,560.002,470.002,488.002,488.00-2.32%338,500
May 15, 20262,489.002,547.002,453.002,547.002,547.001.27%491,400
May 14, 20262,605.002,625.002,500.002,515.002,515.00-4.52%920,500
May 13, 20262,710.002,807.002,608.002,634.002,634.000.92%1,687,800
May 12, 20262,641.002,646.002,599.002,610.002,610.00-0.42%406,400
May 11, 20262,594.002,642.002,583.002,621.002,621.000.77%357,300
May 8, 20262,621.002,635.002,557.002,601.002,601.00-0.12%463,100
May 7, 20262,656.002,682.002,581.002,604.002,604.00-0.08%591,700
May 1, 20262,617.002,637.002,584.002,606.002,606.00-1.55%582,800
Apr 30, 20262,703.002,704.002,594.002,647.002,647.00-3.53%747,300
Apr 28, 20262,735.002,775.002,709.002,744.002,744.000.33%467,600
Apr 27, 20262,748.002,751.002,681.002,735.002,735.00-0.58%1,152,100
Apr 24, 20262,950.002,974.002,736.002,751.002,751.00-8.91%1,011,800
Apr 23, 20262,983.003,040.002,983.003,020.003,020.001.21%476,300
Apr 22, 20262,977.003,000.002,955.002,984.002,984.00-0.53%283,600
Apr 21, 20263,010.003,035.002,977.003,000.003,000.00-0.33%256,800
Apr 20, 20263,035.003,045.003,000.003,010.003,010.00-0.66%246,100
Apr 17, 20263,025.003,080.003,020.003,030.003,030.000.50%259,900
Apr 16, 20263,030.003,050.002,974.003,015.003,015.00-0.50%438,600
Apr 15, 20263,070.003,070.003,000.003,030.003,030.000.33%226,700
Apr 14, 20263,080.003,105.002,985.003,020.003,020.00-1.47%321,700
Apr 13, 20263,020.003,065.003,005.003,065.003,065.000.16%148,700
Apr 10, 20263,050.003,070.003,015.003,060.003,060.000.82%133,300
Apr 9, 20263,100.003,100.003,010.003,035.003,035.00-1.78%180,000
Apr 8, 20263,100.003,115.003,040.003,090.003,090.001.98%173,000
Apr 7, 20263,015.003,050.002,973.003,030.003,030.000.33%147,200
Apr 6, 20263,065.003,065.003,010.003,020.003,020.00-0.82%82,100
Apr 3, 20263,005.003,080.003,005.003,045.003,045.001.00%116,200
Apr 2, 20263,060.003,120.002,990.003,015.003,015.00-1.31%171,000
Apr 1, 20263,115.003,140.003,015.003,055.003,055.003.38%197,300
Mar 31, 20262,970.003,005.002,940.002,955.002,955.000.82%461,800
Mar 30, 20262,982.003,005.002,913.002,931.002,931.00-7.31%546,100
Mar 27, 20263,200.003,240.003,145.003,175.003,162.00-2.01%307,900
Mar 26, 20263,275.003,285.003,210.003,240.003,226.730.62%207,400
Mar 25, 20263,225.003,295.003,215.003,220.003,206.821.74%206,500
Mar 24, 20263,220.003,230.003,130.003,165.003,152.041.12%194,600
Mar 23, 20263,180.003,180.003,070.003,130.003,117.18-3.69%296,200
Mar 19, 20263,400.003,400.003,250.003,250.003,236.69-5.93%303,900
Mar 18, 20263,500.003,510.003,450.003,455.003,440.85-0.58%151,700
Mar 17, 20263,475.003,535.003,450.003,475.003,460.770.58%146,800
Mar 16, 20263,435.003,490.003,420.003,455.003,440.85-0.86%245,200
Mar 13, 20263,355.003,500.003,355.003,485.003,470.733.87%311,300
Mar 12, 20263,390.003,405.003,330.003,355.003,341.26-0.89%125,600
Mar 11, 20263,405.003,465.003,380.003,385.003,371.14-256,700
Mar 10, 20263,390.003,450.003,330.003,385.003,371.140.74%229,300
Mar 9, 20263,350.003,400.003,285.003,360.003,346.24-5.35%348,100