Skip to main content
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
-105.00 (-3.15%)
At close: Dec 5, 2025

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,935.003,945.003,855.003,900.003,900.002.09%288,800
Oct 3, 20253,810.003,910.003,805.003,820.003,820.000.26%229,500
Oct 2, 20253,815.003,850.003,755.003,810.003,810.001.74%319,600
Oct 1, 20253,685.003,760.003,675.003,745.003,745.00-1.19%329,400
Sep 30, 20253,835.003,850.003,740.003,790.003,790.00-1.43%321,300
Sep 29, 20253,920.003,945.003,825.003,845.003,845.00-1.03%224,800
Sep 26, 20253,875.003,950.003,855.003,885.003,873.00-0.38%413,800
Sep 25, 20253,870.003,910.003,820.003,900.003,887.951.83%404,600
Sep 24, 20253,650.003,860.003,620.003,830.003,818.174.79%445,000
Sep 22, 20253,655.003,710.003,635.003,655.003,643.71-0.41%342,300
Sep 19, 20253,780.003,805.003,650.003,670.003,658.66-4.05%503,100
Sep 18, 20253,890.003,900.003,810.003,825.003,813.19-1.67%238,800
Sep 17, 20253,925.003,940.003,865.003,890.003,877.98-0.38%192,000
Sep 16, 20254,005.004,030.003,855.003,905.003,892.94-2.86%421,600
Sep 12, 20253,955.004,095.003,950.004,020.004,007.58-0.12%202,300
Sep 11, 20254,000.004,035.003,970.004,025.004,012.57-1.11%229,900
Sep 10, 20254,095.004,100.004,040.004,070.004,057.43-0.37%256,200
Sep 9, 20254,120.004,180.004,045.004,085.004,072.381.87%388,700
Sep 8, 20253,970.004,040.003,950.004,010.003,997.610.88%434,900
Sep 5, 20253,960.003,975.003,885.003,975.003,962.720.13%377,300
Sep 4, 20253,855.003,995.003,845.003,970.003,957.74-0.13%420,700
Sep 3, 20253,965.003,980.003,900.003,975.003,962.72-1.49%379,300
Sep 2, 20254,190.004,190.003,985.004,035.004,022.54-3.00%413,700
Sep 1, 20254,155.004,215.004,100.004,160.004,147.15-0.48%203,000
Aug 29, 20254,140.004,265.004,130.004,180.004,167.09-1.88%317,200
Aug 28, 20254,290.004,295.004,220.004,260.004,246.840.12%633,300
Aug 27, 20254,285.004,330.004,240.004,255.004,241.86-1.39%226,900
Aug 26, 20254,405.004,405.004,285.004,315.004,301.67-1.82%420,700
Aug 25, 20254,300.004,425.004,295.004,395.004,381.422.33%417,500
Aug 22, 20254,285.004,370.004,190.004,295.004,281.730.82%423,900
Aug 21, 20254,090.004,315.004,075.004,260.004,246.842.53%427,600
Aug 20, 20254,170.004,170.004,060.004,155.004,142.17-1.42%338,600
Aug 19, 20254,105.004,240.004,045.004,215.004,201.983.06%466,600
Aug 18, 20254,175.004,205.004,065.004,090.004,077.37-2.15%474,000
Aug 15, 20254,240.004,250.004,070.004,180.004,167.09-1.65%546,500
Aug 14, 20254,395.004,505.004,160.004,250.004,236.87-4.82%1,105,200
Aug 13, 20254,420.004,465.003,970.004,465.004,451.2117.81%2,017,100
Aug 12, 20253,790.003,790.003,790.003,790.003,778.2922.65%61,800
Aug 8, 20253,180.003,200.003,065.003,090.003,080.46-1.44%414,900
Aug 7, 20253,100.003,170.003,050.003,135.003,125.322.79%219,100
Aug 6, 20253,000.003,070.002,995.003,050.003,040.581.33%107,500
Aug 5, 20253,045.003,050.003,010.003,010.003,000.70-1.15%72,800
Aug 4, 20252,930.003,045.002,903.003,045.003,035.591.50%103,500
Aug 1, 20252,997.003,025.002,993.003,000.002,990.730.60%87,100
Jul 31, 20252,969.003,005.002,964.002,982.002,972.79-0.30%106,700
Jul 30, 20252,990.003,020.002,964.002,991.002,981.760.03%123,000
Jul 29, 20252,999.003,005.002,977.002,990.002,980.760.07%60,800
Jul 28, 20253,005.003,020.002,967.002,988.002,978.77-0.57%158,900
Jul 25, 20253,070.003,085.002,999.003,005.002,995.72-1.80%148,000
Jul 24, 20253,035.003,065.003,005.003,060.003,050.551.49%79,100
Jul 23, 20252,990.003,040.002,963.003,015.003,005.691.01%108,300
Jul 22, 20252,990.003,050.002,980.002,985.002,975.78-0.20%147,700
Jul 18, 20253,020.003,030.002,990.002,991.002,981.76-0.96%82,000
Jul 17, 20253,000.003,045.003,000.003,020.003,010.67-0.49%153,900
Jul 16, 20253,065.003,075.003,020.003,035.003,025.63-1.14%97,700
Jul 15, 20253,030.003,080.003,015.003,070.003,060.521.66%176,000
Jul 14, 20252,951.003,020.002,944.003,020.003,010.670.73%147,500
Jul 11, 20252,976.003,030.002,959.002,998.002,988.740.10%209,400
Jul 10, 20253,030.003,030.002,981.002,995.002,985.75-1.16%137,300