Skip to main content
logo
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
2,671.00
+22.00 (0.83%)
Jul 30, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 20262,302.002,346.002,302.002,332.002,332.001.52%290,400
Jun 26, 20262,269.002,297.002,245.002,297.002,297.00-0.30%293,000
Jun 25, 20262,312.002,349.002,294.002,304.002,304.00-0.22%409,700
Jun 24, 20262,297.002,349.002,284.002,309.002,309.002.76%848,800
Jun 23, 20262,309.002,312.002,224.002,247.002,247.00-1.88%330,400
Jun 22, 20262,238.002,305.002,223.002,290.002,290.003.43%436,700
Jun 19, 20262,230.002,242.002,181.002,214.002,214.00-1.60%619,900
Jun 18, 20262,334.002,353.002,234.002,250.002,250.00-3.27%490,100
Jun 17, 20262,319.002,363.002,303.002,326.002,326.000.09%395,800
Jun 16, 20262,349.002,349.002,288.002,324.002,324.00-0.17%300,300
Jun 15, 20262,352.002,374.002,308.002,328.002,328.00-0.09%314,800
Jun 12, 20262,370.002,379.002,315.002,330.002,330.00-0.77%210,700
Jun 11, 20262,387.002,395.002,303.002,348.002,348.00-1.14%625,400
Jun 10, 20262,400.002,405.002,322.002,375.002,375.00-0.08%409,200
Jun 9, 20262,379.002,413.002,360.002,377.002,377.002.81%350,600
Jun 8, 20262,245.002,380.002,235.002,312.002,312.00-1.41%568,800
Jun 5, 20262,310.002,389.002,294.002,345.002,345.002.90%374,600
Jun 4, 20262,235.002,334.002,231.002,279.002,279.000.75%359,900
Jun 3, 20262,275.002,294.002,238.002,262.002,262.00-2.71%874,500
Jun 2, 20262,367.002,367.002,281.002,325.002,325.00-2.64%316,900
Jun 1, 20262,354.002,400.002,315.002,388.002,388.001.10%493,500
May 29, 20262,436.002,488.002,360.002,362.002,362.00-3.04%654,400
May 28, 20262,470.002,508.002,428.002,436.002,436.000.33%378,800
May 27, 20262,360.002,470.002,317.002,428.002,428.001.12%423,000
May 26, 20262,549.002,549.002,386.002,401.002,401.000.08%751,300
May 25, 20262,577.002,579.002,341.002,399.002,399.00-5.22%1,246,500
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