Yonex Co., Ltd. 7906
TSE · Japan · Consumer Durables
¥2,319.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,319.00 | 0.00% | ¥2,323.00 | ¥2,330.00 | ¥2,270.00 | 517.80K |
| 2026-09-30 | ¥2,319.00 | +0.26% | ¥2,300.00 | ¥2,337.00 | ¥2,276.00 | 538.10K |
| 2026-09-29 | ¥2,313.00 | -2.24% | ¥2,363.00 | ¥2,370.00 | ¥2,298.00 | 522.00K |
| 2026-09-28 | ¥2,366.00 | -2.59% | ¥2,440.00 | ¥2,451.00 | ¥2,358.00 | 454.50K |
| 2026-09-25 | ¥2,429.00 | +1.97% | ¥2,381.00 | ¥2,429.00 | ¥2,380.00 | 568.70K |
| 2026-09-24 | ¥2,382.00 | +1.40% | ¥2,331.00 | ¥2,420.00 | ¥2,327.00 | 457.00K |
| 2026-09-18 | ¥2,349.00 | -1.34% | ¥2,385.00 | ¥2,397.00 | ¥2,332.00 | 360.30K |
| 2026-09-17 | ¥2,381.00 | +3.12% | ¥2,327.00 | ¥2,381.00 | ¥2,311.00 | 298.50K |
| 2026-09-16 | ¥2,309.00 | -2.57% | ¥2,337.00 | ¥2,375.00 | ¥2,284.00 | 432.00K |
| 2026-09-15 | ¥2,370.00 | -1.78% | ¥2,429.00 | ¥2,430.00 | ¥2,362.00 | 263.30K |
| 2026-09-14 | ¥2,413.00 | +1.17% | ¥2,408.00 | ¥2,444.00 | ¥2,394.00 | 315.10K |
| 2026-09-11 | ¥2,385.00 | -1.41% | ¥2,373.00 | ¥2,423.00 | ¥2,353.00 | 337.80K |
| 2026-09-10 | ¥2,419.00 | -4.88% | ¥2,500.00 | ¥2,529.00 | ¥2,413.00 | 709.70K |
| 2026-09-09 | ¥2,543.00 | +0.47% | ¥2,511.00 | ¥2,646.00 | ¥2,502.00 | 754.00K |
| 2026-09-08 | ¥2,531.00 | -0.78% | ¥2,550.00 | ¥2,557.00 | ¥2,516.00 | 305.20K |
| 2026-09-07 | ¥2,551.00 | -0.58% | ¥2,553.00 | ¥2,592.00 | ¥2,524.00 | 388.00K |
| 2026-09-04 | ¥2,566.00 | +0.43% | ¥2,555.00 | ¥2,588.00 | ¥2,545.00 | 408.90K |
| 2026-09-03 | ¥2,555.00 | -0.35% | ¥2,566.00 | ¥2,580.00 | ¥2,514.00 | 509.50K |
| 2026-09-02 | ¥2,564.00 | -4.58% | ¥2,650.00 | ¥2,680.00 | ¥2,546.00 | 557.70K |
| 2026-09-01 | ¥2,687.00 | -3.35% | ¥2,781.00 | ¥2,804.00 | ¥2,674.00 | 457.90K |
| 2026-08-31 | ¥2,780.00 | -0.47% | ¥2,809.00 | ¥2,815.00 | ¥2,771.00 | 203.30K |
| 2026-08-28 | ¥2,793.00 | +0.47% | ¥2,768.00 | ¥2,810.00 | ¥2,763.00 | 217.30K |
| 2026-08-27 | ¥2,780.00 | +0.29% | ¥2,757.00 | ¥2,799.00 | ¥2,733.00 | 231.40K |
| 2026-08-26 | ¥2,772.00 | -3.21% | ¥2,880.00 | ¥2,880.00 | ¥2,754.00 | 406.10K |
| 2026-08-25 | ¥2,864.00 | +1.34% | ¥2,839.00 | ¥2,882.00 | ¥2,802.00 | 332.40K |
| 2026-08-24 | ¥2,826.00 | +1.87% | ¥2,817.00 | ¥2,862.00 | ¥2,783.00 | 398.40K |
| 2026-08-21 | ¥2,774.00 | -1.32% | ¥2,808.00 | ¥2,820.00 | ¥2,736.00 | 369.90K |
| 2026-08-20 | ¥2,811.00 | +1.30% | ¥2,750.00 | ¥2,845.00 | ¥2,730.00 | 342.20K |
| 2026-08-19 | ¥2,775.00 | +0.69% | ¥2,799.00 | ¥2,856.00 | ¥2,772.00 | 629.20K |
| 2026-08-18 | ¥2,756.00 | +0.44% | ¥2,754.00 | ¥2,784.00 | ¥2,704.00 | 454.60K |
| 2026-08-17 | ¥2,744.00 | -3.04% | ¥2,830.00 | ¥2,859.00 | ¥2,723.00 | 604.40K |
| 2026-08-14 | ¥2,830.00 | +0.21% | ¥2,948.00 | ¥2,955.00 | ¥2,813.00 | 710.70K |
| 2026-08-13 | ¥2,824.00 | +0.14% | ¥2,848.00 | ¥2,890.00 | ¥2,776.00 | 832.90K |
| 2026-08-12 | ¥2,820.00 | +7.22% | ¥2,730.00 | ¥2,955.00 | ¥2,701.00 | 2.33M |
| 2026-08-10 | ¥2,630.00 | +1.66% | ¥2,580.00 | ¥2,680.00 | ¥2,563.00 | 1.05M |
| 2026-08-07 | ¥2,587.00 | +1.05% | ¥2,490.00 | ¥2,600.00 | ¥2,452.00 | 777.10K |
| 2026-08-06 | ¥2,560.00 | +2.32% | ¥2,509.00 | ¥2,560.00 | ¥2,486.00 | 316.90K |
| 2026-08-05 | ¥2,502.00 | -0.44% | ¥2,483.00 | ¥2,523.00 | ¥2,472.00 | 356.50K |
| 2026-08-04 | ¥2,513.00 | -0.16% | ¥2,515.00 | ¥2,538.00 | ¥2,471.00 | 411.10K |
| 2026-08-03 | ¥2,517.00 | -3.30% | ¥2,593.00 | ¥2,612.00 | ¥2,487.00 | 575.70K |
| 2026-07-31 | ¥2,603.00 | -2.55% | ¥2,550.00 | ¥2,649.00 | ¥2,542.00 | 457.80K |
| 2026-07-30 | ¥2,671.00 | +0.83% | ¥2,650.00 | ¥2,698.00 | ¥2,643.00 | 312.40K |
| 2026-07-29 | ¥2,649.00 | +1.15% | ¥2,669.00 | ¥2,689.00 | ¥2,626.00 | 409.40K |
| 2026-07-28 | ¥2,619.00 | +0.23% | ¥2,649.00 | ¥2,669.00 | ¥2,596.00 | 319.90K |
| 2026-07-27 | ¥2,613.00 | +2.83% | ¥2,589.00 | ¥2,619.00 | ¥2,569.00 | 378.70K |
| 2026-07-24 | ¥2,541.00 | -0.51% | ¥2,580.00 | ¥2,589.00 | ¥2,502.00 | 420.30K |
| 2026-07-23 | ¥2,554.00 | +0.27% | ¥2,501.00 | ¥2,569.00 | ¥2,498.00 | 349.90K |
| 2026-07-22 | ¥2,547.00 | -1.24% | ¥2,540.00 | ¥2,558.00 | ¥2,519.00 | 283.90K |
| 2026-07-21 | ¥2,579.00 | -1.26% | ¥2,589.00 | ¥2,650.00 | ¥2,548.00 | 478.00K |
| 2026-07-17 | ¥2,612.00 | -2.43% | ¥2,650.00 | ¥2,754.00 | ¥2,610.00 | 864.30K |
| 2026-07-16 | ¥2,677.00 | +4.61% | ¥2,559.00 | ¥2,705.00 | ¥2,552.00 | 756.50K |
| 2026-07-15 | ¥2,559.00 | +0.51% | ¥2,577.00 | ¥2,586.00 | ¥2,545.00 | 453.80K |
| 2026-07-14 | ¥2,546.00 | +1.68% | ¥2,587.00 | ¥2,594.00 | ¥2,535.00 | 619.00K |
| 2026-07-13 | ¥2,504.00 | +2.41% | ¥2,482.00 | ¥2,519.00 | ¥2,445.00 | 486.20K |
| 2026-07-10 | ¥2,445.00 | -1.01% | ¥2,493.00 | ¥2,508.00 | ¥2,428.00 | 327.20K |
| 2026-07-09 | ¥2,470.00 | +1.86% | ¥2,407.00 | ¥2,503.00 | ¥2,407.00 | 412.00K |
| 2026-07-08 | ¥2,425.00 | -1.62% | ¥2,492.00 | ¥2,514.00 | ¥2,402.00 | 397.50K |
| 2026-07-07 | ¥2,465.00 | +0.65% | ¥2,471.00 | ¥2,576.00 | ¥2,448.00 | 1.07M |
| 2026-07-06 | ¥2,449.00 | +5.06% | ¥2,339.00 | ¥2,472.00 | ¥2,339.00 | 417.60K |
| 2026-07-03 | ¥2,331.00 | -0.81% | ¥2,360.00 | ¥2,362.00 | ¥2,298.00 | 283.60K |
| 2026-07-02 | ¥2,350.00 | +2.71% | ¥2,322.00 | ¥2,371.00 | ¥2,303.00 | 238.00K |
| 2026-07-01 | ¥2,288.00 | -1.00% | ¥2,280.00 | ¥2,303.00 | ¥2,252.00 | 409.10K |
| 2026-06-30 | ¥2,311.00 | -0.90% | ¥2,365.00 | ¥2,389.00 | ¥2,282.00 | 393.20K |
| 2026-06-29 | ¥2,332.00 | +1.52% | ¥2,302.00 | ¥2,346.00 | ¥2,302.00 | 290.40K |
| 2026-06-26 | ¥2,297.00 | -0.30% | ¥2,269.00 | ¥2,297.00 | ¥2,245.00 | 293.00K |
| 2026-06-25 | ¥2,304.00 | -0.22% | ¥2,312.00 | ¥2,349.00 | ¥2,294.00 | 409.70K |
| 2026-06-24 | ¥2,309.00 | +2.76% | ¥2,297.00 | ¥2,349.00 | ¥2,284.00 | 848.80K |
| 2026-06-23 | ¥2,247.00 | -1.88% | ¥2,309.00 | ¥2,312.00 | ¥2,224.00 | 330.40K |
| 2026-06-22 | ¥2,290.00 | +3.43% | ¥2,238.00 | ¥2,305.00 | ¥2,223.00 | 436.70K |
| 2026-06-19 | ¥2,214.00 | -1.60% | ¥2,230.00 | ¥2,242.00 | ¥2,181.00 | 619.90K |
| 2026-06-18 | ¥2,250.00 | -3.27% | ¥2,334.00 | ¥2,353.00 | ¥2,234.00 | 490.10K |
| 2026-06-17 | ¥2,326.00 | +0.09% | ¥2,319.00 | ¥2,363.00 | ¥2,303.00 | 395.80K |
| 2026-06-16 | ¥2,324.00 | -0.17% | ¥2,349.00 | ¥2,349.00 | ¥2,288.00 | 300.30K |
| 2026-06-15 | ¥2,328.00 | -0.09% | ¥2,352.00 | ¥2,374.00 | ¥2,308.00 | 314.80K |
| 2026-06-12 | ¥2,330.00 | -0.77% | ¥2,370.00 | ¥2,379.00 | ¥2,315.00 | 210.70K |
| 2026-06-11 | ¥2,348.00 | -1.14% | ¥2,387.00 | ¥2,395.00 | ¥2,303.00 | 625.40K |
| 2026-06-10 | ¥2,375.00 | -0.08% | ¥2,400.00 | ¥2,405.00 | ¥2,322.00 | 409.20K |
| 2026-06-09 | ¥2,377.00 | +2.81% | ¥2,379.00 | ¥2,413.00 | ¥2,360.00 | 350.60K |
| 2026-06-08 | ¥2,312.00 | -1.41% | ¥2,245.00 | ¥2,380.00 | ¥2,235.00 | 568.80K |
| 2026-06-05 | ¥2,345.00 | +2.90% | ¥2,310.00 | ¥2,389.00 | ¥2,294.00 | 374.60K |
| 2026-06-04 | ¥2,279.00 | +0.75% | ¥2,235.00 | ¥2,334.00 | ¥2,231.00 | 359.90K |
| 2026-06-03 | ¥2,262.00 | -2.71% | ¥2,275.00 | ¥2,294.00 | ¥2,238.00 | 874.50K |
| 2026-06-02 | ¥2,325.00 | -2.64% | ¥2,367.00 | ¥2,367.00 | ¥2,281.00 | 316.90K |
| 2026-06-01 | ¥2,388.00 | +1.10% | ¥2,354.00 | ¥2,400.00 | ¥2,315.00 | 493.50K |
| 2026-05-29 | ¥2,362.00 | -3.04% | ¥2,436.00 | ¥2,488.00 | ¥2,360.00 | 654.40K |
| 2026-05-28 | ¥2,436.00 | +0.33% | ¥2,470.00 | ¥2,508.00 | ¥2,428.00 | 378.80K |
| 2026-05-27 | ¥2,428.00 | +1.12% | ¥2,360.00 | ¥2,470.00 | ¥2,317.00 | 423.00K |
| 2026-05-26 | ¥2,401.00 | +0.08% | ¥2,549.00 | ¥2,549.00 | ¥2,386.00 | 751.30K |
| 2026-05-25 | ¥2,399.00 | -5.22% | ¥2,577.00 | ¥2,579.00 | ¥2,341.00 | 1.25M |
| 2026-05-22 | ¥2,531.00 | -0.24% | ¥2,562.00 | ¥2,585.00 | ¥2,472.00 | 1.13M |