YONEX Co., Ltd. (TYO:7906)
Japan · Delayed Price · Currency is JPY 2,276.00
-50.00 (-2.15%)
Jun 18, 2026, 11:30 AM JST
YONEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2,319.00 | 2,363.00 | 2,303.00 | 2,326.00 | 2,326.00 | 0.09% | 395,800 |
| Jun 16, 2026 | 2,349.00 | 2,349.00 | 2,288.00 | 2,324.00 | 2,324.00 | -0.17% | 300,300 |
| Jun 15, 2026 | 2,352.00 | 2,374.00 | 2,308.00 | 2,328.00 | 2,328.00 | -0.09% | 314,800 |
| Jun 12, 2026 | 2,370.00 | 2,379.00 | 2,315.00 | 2,330.00 | 2,330.00 | -0.77% | 210,700 |
| Jun 11, 2026 | 2,387.00 | 2,395.00 | 2,303.00 | 2,348.00 | 2,348.00 | -1.14% | 625,400 |
| Jun 10, 2026 | 2,400.00 | 2,405.00 | 2,322.00 | 2,375.00 | 2,375.00 | -0.08% | 409,200 |
| Jun 9, 2026 | 2,379.00 | 2,413.00 | 2,360.00 | 2,377.00 | 2,377.00 | 2.81% | 350,600 |
| Jun 8, 2026 | 2,245.00 | 2,380.00 | 2,235.00 | 2,312.00 | 2,312.00 | -1.41% | 568,800 |
| Jun 5, 2026 | 2,310.00 | 2,389.00 | 2,294.00 | 2,345.00 | 2,345.00 | 2.90% | 374,600 |
| Jun 4, 2026 | 2,235.00 | 2,334.00 | 2,231.00 | 2,279.00 | 2,279.00 | 0.75% | 359,900 |
| Jun 3, 2026 | 2,275.00 | 2,294.00 | 2,238.00 | 2,262.00 | 2,262.00 | -2.71% | 874,500 |
| Jun 2, 2026 | 2,367.00 | 2,367.00 | 2,281.00 | 2,325.00 | 2,325.00 | -2.64% | 316,900 |
| Jun 1, 2026 | 2,354.00 | 2,400.00 | 2,315.00 | 2,388.00 | 2,388.00 | 1.10% | 493,500 |
| May 29, 2026 | 2,436.00 | 2,488.00 | 2,360.00 | 2,362.00 | 2,362.00 | -3.04% | 654,400 |
| May 28, 2026 | 2,470.00 | 2,508.00 | 2,428.00 | 2,436.00 | 2,436.00 | 0.33% | 378,800 |
| May 27, 2026 | 2,360.00 | 2,470.00 | 2,317.00 | 2,428.00 | 2,428.00 | 1.12% | 423,000 |
| May 26, 2026 | 2,549.00 | 2,549.00 | 2,386.00 | 2,401.00 | 2,401.00 | 0.08% | 751,300 |
| May 25, 2026 | 2,577.00 | 2,579.00 | 2,341.00 | 2,399.00 | 2,399.00 | -5.22% | 1,246,500 |
| May 22, 2026 | 2,562.00 | 2,585.00 | 2,472.00 | 2,531.00 | 2,531.00 | -0.24% | 1,126,900 |
| May 21, 2026 | 2,550.00 | 2,567.00 | 2,496.00 | 2,537.00 | 2,537.00 | 0.67% | 330,200 |
| May 20, 2026 | 2,511.00 | 2,577.00 | 2,489.00 | 2,520.00 | 2,520.00 | 0.76% | 666,600 |
| May 19, 2026 | 2,534.00 | 2,562.00 | 2,489.00 | 2,501.00 | 2,501.00 | 0.52% | 742,200 |
| May 18, 2026 | 2,547.00 | 2,560.00 | 2,470.00 | 2,488.00 | 2,488.00 | -2.32% | 338,500 |
| May 15, 2026 | 2,489.00 | 2,547.00 | 2,453.00 | 2,547.00 | 2,547.00 | 1.27% | 491,400 |
| May 14, 2026 | 2,605.00 | 2,625.00 | 2,500.00 | 2,515.00 | 2,515.00 | -4.52% | 920,500 |
| May 13, 2026 | 2,710.00 | 2,807.00 | 2,608.00 | 2,634.00 | 2,634.00 | 0.92% | 1,687,800 |
| May 12, 2026 | 2,641.00 | 2,646.00 | 2,599.00 | 2,610.00 | 2,610.00 | -0.42% | 406,400 |
| May 11, 2026 | 2,594.00 | 2,642.00 | 2,583.00 | 2,621.00 | 2,621.00 | 0.77% | 357,300 |
| May 8, 2026 | 2,621.00 | 2,635.00 | 2,557.00 | 2,601.00 | 2,601.00 | -0.12% | 463,100 |
| May 7, 2026 | 2,656.00 | 2,682.00 | 2,581.00 | 2,604.00 | 2,604.00 | -0.08% | 591,700 |
| May 1, 2026 | 2,617.00 | 2,637.00 | 2,584.00 | 2,606.00 | 2,606.00 | -1.55% | 582,800 |
| Apr 30, 2026 | 2,703.00 | 2,704.00 | 2,594.00 | 2,647.00 | 2,647.00 | -3.53% | 747,300 |
| Apr 28, 2026 | 2,735.00 | 2,775.00 | 2,709.00 | 2,744.00 | 2,744.00 | 0.33% | 467,600 |
| Apr 27, 2026 | 2,748.00 | 2,751.00 | 2,681.00 | 2,735.00 | 2,735.00 | -0.58% | 1,152,100 |
| Apr 24, 2026 | 2,950.00 | 2,974.00 | 2,736.00 | 2,751.00 | 2,751.00 | -8.91% | 1,011,800 |
| Apr 23, 2026 | 2,983.00 | 3,040.00 | 2,983.00 | 3,020.00 | 3,020.00 | 1.21% | 476,300 |
| Apr 22, 2026 | 2,977.00 | 3,000.00 | 2,955.00 | 2,984.00 | 2,984.00 | -0.53% | 283,600 |
| Apr 21, 2026 | 3,010.00 | 3,035.00 | 2,977.00 | 3,000.00 | 3,000.00 | -0.33% | 256,800 |
| Apr 20, 2026 | 3,035.00 | 3,045.00 | 3,000.00 | 3,010.00 | 3,010.00 | -0.66% | 246,100 |
| Apr 17, 2026 | 3,025.00 | 3,080.00 | 3,020.00 | 3,030.00 | 3,030.00 | 0.50% | 259,900 |
| Apr 16, 2026 | 3,030.00 | 3,050.00 | 2,974.00 | 3,015.00 | 3,015.00 | -0.50% | 438,600 |
| Apr 15, 2026 | 3,070.00 | 3,070.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.33% | 226,700 |
| Apr 14, 2026 | 3,080.00 | 3,105.00 | 2,985.00 | 3,020.00 | 3,020.00 | -1.47% | 321,700 |
| Apr 13, 2026 | 3,020.00 | 3,065.00 | 3,005.00 | 3,065.00 | 3,065.00 | 0.16% | 148,700 |
| Apr 10, 2026 | 3,050.00 | 3,070.00 | 3,015.00 | 3,060.00 | 3,060.00 | 0.82% | 133,300 |
| Apr 9, 2026 | 3,100.00 | 3,100.00 | 3,010.00 | 3,035.00 | 3,035.00 | -1.78% | 180,000 |
| Apr 8, 2026 | 3,100.00 | 3,115.00 | 3,040.00 | 3,090.00 | 3,090.00 | 1.98% | 173,000 |
| Apr 7, 2026 | 3,015.00 | 3,050.00 | 2,973.00 | 3,030.00 | 3,030.00 | 0.33% | 147,200 |
| Apr 6, 2026 | 3,065.00 | 3,065.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.82% | 82,100 |
| Apr 3, 2026 | 3,005.00 | 3,080.00 | 3,005.00 | 3,045.00 | 3,045.00 | 1.00% | 116,200 |