Skip to main content
YONEX Co., Ltd. (TYO:7906)
Japan flag Japan · Delayed Price · Currency is JPY
2,744.00
+9.00 (0.33%)
Apr 28, 2026, 3:30 PM JST

YONEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,735.002,775.002,709.002,737.00-0.07%248,200
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, 20262,982.003,005.002,913.002,931.002,931.00-7.69%546,100
Mar 27, 20263,200.003,240.003,145.003,175.003,163.00-2.01%307,900
Mar 26, 20263,275.003,285.003,210.003,240.003,227.750.62%207,400
Mar 25, 20263,225.003,295.003,215.003,220.003,207.831.74%206,500
Mar 24, 20263,220.003,230.003,130.003,165.003,153.041.12%194,600
Mar 23, 20263,180.003,180.003,070.003,130.003,118.17-3.69%296,200
Mar 19, 20263,400.003,400.003,250.003,250.003,237.72-5.93%303,900
Mar 18, 20263,500.003,510.003,450.003,455.003,441.94-0.58%151,700
Mar 17, 20263,475.003,535.003,450.003,475.003,461.870.58%146,800
Mar 16, 20263,435.003,490.003,420.003,455.003,441.94-0.86%245,200
Mar 13, 20263,355.003,500.003,355.003,485.003,471.833.87%311,300
Mar 12, 20263,390.003,405.003,330.003,355.003,342.32-0.89%125,600
Mar 11, 20263,405.003,465.003,380.003,385.003,372.21-256,700
Mar 10, 20263,390.003,450.003,330.003,385.003,372.210.74%229,300
Mar 9, 20263,350.003,400.003,285.003,360.003,347.30-5.35%348,100
Mar 6, 20263,455.003,585.003,435.003,550.003,536.582.90%264,600
Mar 5, 20263,545.003,615.003,435.003,450.003,436.96-0.29%201,900
Mar 4, 20263,420.003,485.003,375.003,460.003,446.92-226,200
Mar 3, 20263,550.003,565.003,440.003,460.003,446.92-4.16%340,200
Mar 2, 20263,645.003,660.003,575.003,610.003,596.36-2.83%260,200
Feb 27, 20263,695.003,740.003,620.003,715.003,700.961.78%393,600
Feb 26, 20263,735.003,740.003,635.003,650.003,636.20-2.14%271,100
Feb 25, 20263,795.003,795.003,675.003,730.003,715.90-1.58%299,800
Feb 24, 20263,750.003,810.003,665.003,790.003,775.681.07%307,300
Feb 20, 20263,945.003,945.003,750.003,750.003,735.83-6.60%325,900
Feb 19, 20263,825.004,025.003,820.004,015.003,999.834.42%487,500
Feb 18, 20263,720.003,860.003,675.003,845.003,830.472.26%358,100
Feb 17, 20263,755.003,810.003,675.003,760.003,745.79-342,300
Feb 16, 20263,660.003,760.003,630.003,760.003,745.793.72%559,100
Feb 13, 20263,650.003,695.003,565.003,625.003,611.300.55%349,000
Feb 12, 20263,635.003,765.003,530.003,605.003,591.371.12%1,013,400
Feb 10, 20263,530.003,590.003,475.003,565.003,551.533.03%566,700
Feb 9, 20263,410.003,540.003,390.003,460.003,446.925.81%531,600
Feb 6, 20263,275.003,325.003,220.003,270.003,257.64-1.06%228,400
Feb 5, 20263,300.003,305.003,250.003,305.003,292.510.92%148,000
Feb 4, 20263,320.003,320.003,250.003,275.003,262.62-1.36%172,400
Feb 3, 20263,330.003,370.003,310.003,320.003,307.450.15%249,900
Feb 2, 20263,280.003,375.003,260.003,315.003,302.471.84%271,500
Jan 30, 20263,235.003,285.003,230.003,255.003,242.700.62%123,100
Jan 29, 20263,205.003,235.003,145.003,235.003,222.770.94%158,800
Jan 28, 20263,270.003,270.003,180.003,205.003,192.89-2.88%187,400
Jan 27, 20263,300.003,300.003,245.003,300.003,287.530.61%103,500
Jan 26, 20263,330.003,340.003,265.003,280.003,267.60-2.24%159,700
Jan 23, 20263,350.003,370.003,320.003,355.003,342.320.15%209,000
Jan 22, 20263,400.003,410.003,310.003,350.003,337.34-1.47%312,100
Jan 21, 20263,365.003,425.003,335.003,400.003,387.151.19%525,500
Jan 20, 20263,370.003,420.003,345.003,360.003,347.300.30%229,800
Jan 19, 20263,350.003,375.003,340.003,350.003,337.34-175,400
Jan 16, 20263,355.003,375.003,315.003,350.003,337.34-252,000
Jan 15, 20263,360.003,390.003,335.003,350.003,337.340.45%456,600
Jan 14, 20263,350.003,385.003,320.003,335.003,322.400.30%289,600
Jan 13, 20263,405.003,405.003,290.003,325.003,312.43-2.35%460,400
Jan 9, 20263,430.003,430.003,330.003,405.003,392.130.44%316,400
Jan 8, 20263,495.003,495.003,390.003,390.003,377.19-2.59%370,000
Jan 7, 20263,465.003,480.003,415.003,480.003,466.85-176,100
Jan 6, 20263,400.003,525.003,385.003,480.003,466.853.42%307,100
Jan 5, 20263,365.003,405.003,340.003,365.003,352.281.36%301,900
Dec 30, 20253,310.003,430.003,300.003,320.003,307.450.91%344,400
Dec 29, 20253,245.003,310.003,225.003,290.003,277.570.61%137,500
Dec 26, 20253,305.003,315.003,265.003,270.003,257.64-0.61%151,400
Dec 25, 20253,225.003,290.003,200.003,290.003,277.572.97%154,600
Dec 24, 20253,185.003,260.003,180.003,195.003,182.920.31%137,300
Dec 23, 20253,140.003,200.003,140.003,185.003,172.960.79%152,400
Dec 22, 20253,215.003,230.003,135.003,160.003,148.06-1.71%198,900
Dec 19, 20253,165.003,215.003,145.003,215.003,202.851.58%345,900
Dec 18, 20253,180.003,205.003,160.003,165.003,153.04-0.63%164,200
Dec 17, 20253,230.003,275.003,155.003,185.003,172.96-1.39%275,200
Dec 16, 20253,250.003,265.003,220.003,230.003,217.79-0.31%158,800
Dec 15, 20253,195.003,260.003,195.003,240.003,227.751.09%186,400
Dec 12, 20253,190.003,275.003,175.003,205.003,192.89-230,000
Dec 11, 20253,250.003,275.003,185.003,205.003,192.890.47%240,300
Dec 10, 20253,180.003,240.003,170.003,190.003,177.940.16%244,100
Dec 9, 20253,270.003,295.003,150.003,185.003,172.96-1.85%360,200
Dec 8, 20253,260.003,270.003,200.003,245.003,232.740.46%423,300
Dec 5, 20253,305.003,315.003,170.003,230.003,217.79-3.15%535,000
Dec 4, 20253,300.003,365.003,285.003,335.003,322.400.15%286,000
Dec 3, 20253,310.003,350.003,260.003,330.003,317.412.30%450,500
Dec 2, 20253,370.003,370.003,255.003,255.003,242.70-1.51%239,500
Dec 1, 20253,435.003,455.003,305.003,305.003,292.51-5.71%347,700