Skip to main content
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
-190.00 (-5.35%)
At close: Mar 9, 2026

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,455.003,585.003,435.003,550.003,550.002.90%264,600
Mar 5, 20263,545.003,615.003,435.003,450.003,450.00-0.29%201,900
Mar 4, 20263,420.003,485.003,375.003,460.003,460.00-226,200
Mar 3, 20263,550.003,565.003,440.003,460.003,460.00-4.16%340,200
Mar 2, 20263,645.003,660.003,575.003,610.003,610.00-2.83%260,200
Feb 27, 20263,695.003,740.003,620.003,715.003,715.001.78%393,600
Feb 26, 20263,735.003,740.003,635.003,650.003,650.00-2.14%271,100
Feb 25, 20263,795.003,795.003,675.003,730.003,730.00-1.58%299,800
Feb 24, 20263,750.003,810.003,665.003,790.003,790.001.07%307,300
Feb 20, 20263,945.003,945.003,750.003,750.003,750.00-6.60%325,900
Feb 19, 20263,825.004,025.003,820.004,015.004,015.004.42%487,500
Feb 18, 20263,720.003,860.003,675.003,845.003,845.002.26%358,100
Feb 17, 20263,755.003,810.003,675.003,760.003,760.00-342,300
Feb 16, 20263,660.003,760.003,630.003,760.003,760.003.72%559,100
Feb 13, 20263,650.003,695.003,565.003,625.003,625.000.55%293,600
Feb 12, 20263,635.003,765.003,530.003,605.003,605.001.12%1,013,400
Feb 10, 20263,530.003,590.003,475.003,565.003,565.003.03%566,700
Feb 9, 20263,410.003,540.003,390.003,460.003,460.005.81%531,600
Feb 6, 20263,275.003,325.003,220.003,270.003,270.00-1.06%228,400
Feb 5, 20263,300.003,305.003,250.003,305.003,305.000.92%148,000
Feb 4, 20263,320.003,320.003,250.003,275.003,275.00-1.36%172,400
Feb 3, 20263,330.003,370.003,310.003,320.003,320.000.15%249,900
Feb 2, 20263,280.003,375.003,260.003,315.003,315.001.84%271,500
Jan 30, 20263,235.003,285.003,230.003,255.003,255.000.62%123,100
Jan 29, 20263,205.003,235.003,145.003,235.003,235.000.94%158,800
Jan 28, 20263,270.003,270.003,180.003,205.003,205.00-2.88%187,400
Jan 27, 20263,300.003,300.003,245.003,300.003,300.000.61%103,500
Jan 26, 20263,330.003,340.003,265.003,280.003,280.00-2.24%159,700
Jan 23, 20263,350.003,370.003,320.003,355.003,355.000.15%209,000
Jan 22, 20263,400.003,410.003,310.003,350.003,350.00-1.47%312,100
Jan 21, 20263,365.003,425.003,335.003,400.003,400.001.19%525,500
Jan 20, 20263,370.003,420.003,345.003,360.003,360.000.30%229,800
Jan 19, 20263,350.003,375.003,340.003,350.003,350.00-175,400
Jan 16, 20263,355.003,375.003,315.003,350.003,350.00-252,000
Jan 15, 20263,360.003,390.003,335.003,350.003,350.000.45%456,600
Jan 14, 20263,350.003,385.003,320.003,335.003,335.000.30%289,600
Jan 13, 20263,405.003,405.003,290.003,325.003,325.00-2.35%460,400
Jan 9, 20263,430.003,430.003,330.003,405.003,405.000.44%316,400
Jan 8, 20263,495.003,495.003,390.003,390.003,390.00-2.59%370,000
Jan 7, 20263,465.003,480.003,415.003,480.003,480.00-176,100
Jan 6, 20263,400.003,525.003,385.003,480.003,480.003.42%307,100
Jan 5, 20263,365.003,405.003,340.003,365.003,365.001.36%301,900
Dec 30, 20253,310.003,430.003,300.003,320.003,320.000.91%344,400
Dec 29, 20253,245.003,310.003,225.003,290.003,290.000.61%137,500
Dec 26, 20253,305.003,315.003,265.003,270.003,270.00-0.61%151,400
Dec 25, 20253,225.003,290.003,200.003,290.003,290.002.97%154,600
Dec 24, 20253,185.003,260.003,180.003,195.003,195.000.31%137,300
Dec 23, 20253,140.003,200.003,140.003,185.003,185.000.79%152,400
Dec 22, 20253,215.003,230.003,135.003,160.003,160.00-1.71%198,900
Dec 19, 20253,165.003,215.003,145.003,215.003,215.001.58%345,900
Dec 18, 20253,180.003,205.003,160.003,165.003,165.00-0.63%164,200
Dec 17, 20253,230.003,275.003,155.003,185.003,185.00-1.39%275,200
Dec 16, 20253,250.003,265.003,220.003,230.003,230.00-0.31%158,800
Dec 15, 20253,195.003,260.003,195.003,240.003,240.001.09%186,400
Dec 12, 20253,190.003,275.003,175.003,205.003,205.00-230,000
Dec 11, 20253,250.003,275.003,185.003,205.003,205.000.47%240,300
Dec 10, 20253,180.003,240.003,170.003,190.003,190.000.16%244,100
Dec 9, 20253,270.003,295.003,150.003,185.003,185.00-1.85%360,200
Dec 8, 20253,260.003,270.003,200.003,245.003,245.000.46%423,300
Dec 5, 20253,305.003,315.003,170.003,230.003,230.00-3.15%535,000
Dec 4, 20253,300.003,365.003,285.003,335.003,335.000.15%286,000
Dec 3, 20253,310.003,350.003,260.003,330.003,330.002.30%450,500
Dec 2, 20253,370.003,370.003,255.003,255.003,255.00-1.51%239,500
Dec 1, 20253,435.003,455.003,305.003,305.003,305.00-5.71%347,700
Nov 28, 20253,550.003,570.003,495.003,505.003,505.00-1.68%213,600
Nov 27, 20253,600.003,630.003,540.003,565.003,565.00-0.70%188,200
Nov 26, 20253,545.003,610.003,520.003,590.003,590.001.70%307,900
Nov 25, 20253,555.003,605.003,490.003,530.003,530.000.71%390,100
Nov 21, 20253,420.003,560.003,420.003,505.003,505.002.04%274,000
Nov 20, 20253,390.003,485.003,360.003,435.003,435.001.33%265,900
Nov 19, 20253,400.003,445.003,325.003,390.003,390.00-1.60%372,200
Nov 18, 20253,535.003,540.003,390.003,445.003,445.00-3.23%471,400
Nov 17, 20253,725.003,725.003,530.003,560.003,560.00-3.65%383,600
Nov 14, 20253,680.003,760.003,675.003,695.003,695.000.14%227,300
Nov 13, 20253,710.003,740.003,670.003,690.003,690.00-0.14%248,600
Nov 12, 20253,620.003,780.003,610.003,695.003,695.002.07%558,400
Nov 11, 20253,725.003,725.003,600.003,620.003,620.00-3.85%637,200
Nov 10, 20253,720.003,810.003,535.003,765.003,765.00-9.06%2,135,800
Nov 7, 20254,125.004,155.004,010.004,140.004,140.00-0.24%487,200
Nov 6, 20254,100.004,190.004,080.004,150.004,150.002.85%451,100
Nov 5, 20253,970.004,065.003,920.004,035.004,035.002.28%287,600
Nov 4, 20253,940.004,005.003,885.003,945.003,945.00-0.63%294,300
Oct 31, 20253,865.003,970.003,845.003,970.003,970.002.98%157,700
Oct 30, 20253,850.003,875.003,795.003,855.003,855.000.13%164,300
Oct 29, 20253,905.003,925.003,840.003,850.003,850.00-1.41%153,900
Oct 28, 20253,960.003,990.003,905.003,905.003,905.00-1.14%130,800
Oct 27, 20253,975.004,010.003,920.003,950.003,950.00-0.25%236,800
Oct 24, 20254,055.004,085.003,960.003,960.003,960.00-2.82%257,800
Oct 23, 20254,030.004,130.004,030.004,075.004,075.001.75%402,000
Oct 22, 20253,950.004,015.003,950.004,005.004,005.001.78%243,800
Oct 21, 20253,905.003,970.003,905.003,935.003,935.001.29%188,600
Oct 20, 20253,855.003,920.003,810.003,885.003,885.001.44%343,800
Oct 17, 20253,780.003,875.003,780.003,830.003,830.001.32%203,600
Oct 16, 20253,870.003,870.003,780.003,780.003,780.00-1.56%180,000
Oct 15, 20253,870.003,910.003,800.003,840.003,840.00-272,800
Oct 14, 20253,785.003,850.003,770.003,840.003,840.00-0.26%463,500
Oct 10, 20253,850.003,885.003,820.003,850.003,850.00-1.53%222,200
Oct 9, 20253,830.003,920.003,830.003,910.003,910.001.96%198,000
Oct 8, 20253,825.003,850.003,810.003,835.003,835.000.66%135,200
Oct 7, 20253,945.003,955.003,810.003,810.003,810.00-2.31%229,500