Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

YONEX Co., Ltd. (7906.T)

2,311.00
-43.00
(-1.83%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252,366.002,373.002,307.002,311.002,311.00202,200
Apr 23, 20252,357.002,365.002,328.002,354.002,354.00152,000
Apr 22, 20252,319.002,338.002,301.002,333.002,333.00132,700
Apr 21, 20252,422.002,425.002,325.002,325.002,325.00264,700
Apr 18, 20252,358.002,450.002,348.002,432.002,432.00280,400
Apr 17, 20252,218.002,357.002,216.002,345.002,345.00240,200
Apr 16, 20252,270.002,306.002,239.002,246.002,246.00290,100
Apr 15, 20252,248.002,275.002,225.002,237.002,237.0075,600
Apr 14, 20252,254.002,289.002,215.002,220.002,220.00160,500
Apr 11, 20252,155.002,218.002,120.002,212.002,212.00173,600
Apr 10, 20252,220.002,254.002,154.002,238.002,238.00415,600
Apr 9, 20252,076.002,085.001,962.002,020.002,020.00316,000
Apr 8, 20252,076.002,123.002,074.002,101.002,101.00282,800
Apr 7, 20251,984.002,030.001,944.001,986.001,986.00286,800
Apr 4, 20252,191.002,209.002,089.002,127.002,127.00244,100
Apr 3, 20252,289.002,292.002,245.002,252.002,252.00182,400
Apr 2, 20252,364.002,391.002,327.002,360.002,360.00178,800
Apr 1, 20252,394.002,421.002,373.002,386.002,386.00204,200
Mar 31, 20252,449.002,477.002,377.002,389.002,389.00255,300
Mar 28, 2025 10 Dividend
Mar 28, 20252,527.002,527.002,458.002,486.002,486.00205,800
Mar 27, 20252,489.002,544.002,472.002,527.002,517.00347,500
Mar 26, 20252,441.002,545.002,441.002,539.002,528.95444,100
Mar 25, 20252,460.002,490.002,431.002,434.002,424.37276,800
Mar 24, 20252,400.002,491.002,370.002,460.002,450.27316,500
Mar 21, 20252,392.002,412.002,351.002,377.002,367.591,197,800
Mar 19, 20252,375.002,396.002,355.002,367.002,357.63174,700
Mar 18, 20252,354.002,403.002,327.002,327.002,317.79249,400
Mar 17, 20252,385.002,405.002,341.002,341.002,331.74204,000
Mar 14, 20252,255.002,385.002,255.002,366.002,356.64242,000
Mar 13, 20252,289.002,292.002,248.002,265.002,256.04195,900
Mar 12, 20252,304.002,317.002,254.002,293.002,283.93335,400
Mar 11, 20252,238.002,284.002,199.002,277.002,267.99261,300
Mar 10, 20252,314.002,332.002,247.002,258.002,249.06242,800
Mar 7, 20252,314.002,365.002,314.002,334.002,324.76176,100
Mar 6, 20252,368.002,387.002,328.002,328.002,318.7997,700
Mar 5, 20252,383.002,397.002,325.002,338.002,328.75191,700
Mar 4, 20252,386.002,404.002,314.002,337.002,327.75303,000
Mar 3, 20252,345.002,507.002,345.002,384.002,374.57571,300
Feb 28, 20252,360.002,379.002,311.002,326.002,316.80282,500
Feb 27, 20252,394.002,411.002,334.002,365.002,355.64331,600
Feb 26, 20252,461.002,480.002,399.002,444.002,434.33408,900
Feb 25, 20252,450.002,495.002,443.002,467.002,457.24313,500
Feb 21, 20252,499.002,500.002,450.002,454.002,444.29183,700
Feb 20, 20252,502.002,537.002,460.002,500.002,490.11156,000
Feb 19, 20252,500.002,538.002,482.002,517.002,507.04205,300
Feb 18, 20252,560.002,569.002,488.002,500.002,490.11254,900
Feb 17, 20252,489.002,626.002,482.002,546.002,535.92439,200
Feb 14, 20252,448.002,499.002,418.002,465.002,455.25265,500
Feb 13, 20252,403.002,469.002,388.002,452.002,442.30292,900
Feb 12, 20252,427.002,456.002,392.002,421.002,411.42399,200
Feb 10, 20252,352.002,414.002,277.002,407.002,397.471,171,900
Feb 7, 20252,100.002,158.002,100.002,155.002,146.47370,500
Feb 6, 20252,034.002,094.002,034.002,094.002,085.71176,700
Feb 5, 20251,998.002,036.001,983.002,034.002,025.95206,200
Feb 4, 20252,054.002,070.001,991.001,996.001,988.10168,700
Feb 3, 20252,066.002,068.002,021.002,035.002,026.95196,700
Jan 31, 20252,099.002,120.002,085.002,092.002,083.7287,200
Jan 30, 20252,079.002,107.002,066.002,086.002,077.75107,600
Jan 29, 20252,070.002,122.002,061.002,099.002,090.69316,900
Jan 28, 20252,065.002,106.002,055.002,074.002,065.79185,200
Jan 27, 20252,083.002,083.002,052.002,065.002,056.83252,600
Jan 24, 20252,066.002,102.002,061.002,100.002,091.69216,600
Jan 23, 20252,060.002,092.002,025.002,066.002,057.82147,500
Jan 22, 20252,078.002,079.002,018.002,055.002,046.87234,300
Jan 21, 20252,011.002,098.002,007.002,092.002,083.72244,000
Jan 20, 20251,963.002,022.001,949.002,008.002,000.05219,500
Jan 17, 20251,965.001,981.001,939.001,970.001,962.20162,600
Jan 16, 20251,956.001,983.001,952.001,970.001,962.20174,700
Jan 15, 20251,996.002,000.001,950.001,950.001,942.28245,300
Jan 14, 20251,999.002,009.001,962.001,985.001,977.14177,400
Jan 10, 20252,035.002,056.001,994.002,001.001,993.08160,300
Jan 9, 20252,100.002,109.002,040.002,040.002,031.9393,700
Jan 8, 20252,078.002,095.002,055.002,086.002,077.75155,200
Jan 7, 20252,128.002,133.002,094.002,107.002,098.66174,000
Jan 6, 20252,141.002,170.002,126.002,134.002,125.56113,400
Dec 30, 20242,185.002,198.002,132.002,140.002,131.53227,100
Dec 27, 20242,163.002,178.002,144.002,156.002,147.47102,900
Dec 26, 20242,221.002,221.002,143.002,153.002,144.48177,800
Dec 25, 20242,191.002,227.002,169.002,227.002,218.19167,400
Dec 24, 20242,262.002,262.002,192.002,214.002,205.24272,300
Dec 23, 20242,149.002,267.002,148.002,262.002,253.05379,100
Dec 20, 20242,159.002,178.002,120.002,126.002,117.59239,900
Dec 19, 20242,130.002,184.002,119.002,155.002,146.47287,600
Dec 18, 20242,099.002,145.002,098.002,130.002,121.57227,700
Dec 17, 20242,051.002,124.002,045.002,091.002,082.73277,500
Dec 16, 20242,023.002,070.001,997.002,051.002,042.88146,100
Dec 13, 20242,002.002,029.001,978.002,023.002,014.99149,500
Dec 12, 20242,061.002,070.002,021.002,022.002,014.00163,600
Dec 11, 20241,995.002,045.001,981.002,034.002,025.95213,400
Dec 10, 20241,982.002,010.001,967.001,991.001,983.12152,900
Dec 9, 20242,022.002,025.001,970.001,981.001,973.16204,200
Dec 6, 20242,003.002,039.001,997.002,025.002,016.99182,500
Dec 5, 20242,056.002,056.001,990.001,997.001,989.10168,000
Dec 4, 20242,000.002,057.001,989.002,046.002,037.90258,200
Dec 3, 20242,019.002,037.001,994.002,023.002,014.99182,600
Dec 2, 20241,955.002,014.001,928.001,983.001,975.15229,700
Nov 29, 20242,057.002,057.001,981.001,998.001,990.09175,700
Nov 28, 20241,991.002,056.001,991.002,033.002,024.95349,600
Nov 27, 20241,969.001,977.001,902.001,961.001,953.24207,000
Nov 26, 20241,910.001,938.001,876.001,898.001,890.49244,300
Nov 25, 20242,026.002,032.001,933.001,936.001,928.34237,100
Nov 22, 20241,951.002,005.001,939.001,989.001,981.13170,300
Nov 21, 20241,989.002,043.001,960.001,965.001,957.22220,400
Nov 20, 20242,037.002,037.001,969.001,985.001,977.14190,600
Nov 19, 20242,015.002,041.001,986.002,040.002,031.93149,900
Nov 18, 20242,086.002,095.002,021.002,025.002,016.99237,600
Nov 15, 20242,030.002,115.002,003.002,103.002,094.68337,000
Nov 14, 20242,060.002,078.002,027.002,027.002,018.98190,400
Nov 13, 20242,133.002,152.002,079.002,088.002,079.74239,100
Nov 12, 20242,132.002,164.002,077.002,136.002,127.55520,200
Nov 11, 20242,251.002,312.002,118.002,144.002,135.521,067,100
Nov 8, 20241,955.001,976.001,902.001,912.001,904.43246,600
Nov 7, 20241,916.001,932.001,871.001,906.001,898.46208,900
Nov 6, 20241,875.001,916.001,871.001,916.001,908.42184,800
Nov 5, 20241,895.001,907.001,869.001,907.001,899.45203,600
Nov 1, 20241,923.001,934.001,880.001,888.001,880.53175,000
Oct 31, 20241,894.001,931.001,869.001,923.001,915.39211,700
Oct 30, 20241,998.001,998.001,894.001,894.001,886.50533,500
Oct 29, 20242,001.002,001.001,959.001,980.001,972.16173,400
Oct 28, 20241,981.002,015.001,958.002,010.002,002.0593,400
Oct 25, 20241,988.001,999.001,960.001,969.001,961.21104,100
Oct 24, 20242,000.002,009.001,973.001,998.001,990.09150,100
Oct 23, 20242,042.002,063.002,021.002,021.002,013.0089,900
Oct 22, 20242,072.002,081.002,039.002,055.002,046.87123,600
Oct 21, 20242,096.002,111.002,075.002,092.002,083.72119,700
Oct 18, 20242,073.002,111.002,062.002,080.002,071.77117,200
Oct 17, 20242,162.002,172.002,088.002,094.002,085.71149,100
Oct 16, 20242,144.002,169.002,131.002,146.002,137.51204,600
Oct 15, 20242,190.002,190.002,114.002,144.002,135.52449,700
Oct 11, 20242,207.002,234.002,193.002,196.002,187.31147,200
Oct 10, 20242,300.002,302.002,247.002,257.002,248.07225,900
Oct 9, 20242,324.002,329.002,269.002,300.002,290.90228,400
Oct 8, 20242,286.002,367.002,272.002,274.002,265.00740,000
Oct 7, 20242,168.002,286.002,152.002,286.002,276.95518,500
Oct 4, 20242,040.002,130.002,026.002,124.002,115.59299,500
Oct 3, 20242,040.002,062.002,019.002,028.002,019.97188,300
Oct 2, 20242,030.002,062.002,001.002,031.002,022.96210,900
Oct 1, 20242,115.002,115.002,043.002,063.002,054.84260,800
Sep 30, 20242,068.002,121.002,053.002,119.002,110.61255,100
Sep 27, 2024 10 Dividend
Sep 27, 20241,974.002,119.001,946.002,118.002,109.62410,600
Sep 26, 20241,969.002,001.001,964.001,986.001,968.18222,900
Sep 25, 20241,922.001,962.001,922.001,961.001,943.40126,800
Sep 24, 20241,959.001,960.001,928.001,936.001,918.63100,300
Sep 20, 20241,943.001,950.001,914.001,943.001,925.57243,700
Sep 19, 20241,920.001,934.001,906.001,925.001,907.73183,900
Sep 18, 20241,850.001,904.001,850.001,900.001,882.95262,000
Sep 17, 20241,876.001,880.001,827.001,849.001,832.41178,900
Sep 13, 20241,914.001,914.001,867.001,875.001,858.18181,200
Sep 12, 20241,895.001,915.001,879.001,907.001,889.89199,100
Sep 11, 20241,874.001,875.001,842.001,861.001,844.30210,600
Sep 10, 20241,859.001,920.001,859.001,869.001,852.23232,500
Sep 9, 20241,846.001,895.001,807.001,876.001,859.17276,600
Sep 6, 20241,929.001,939.001,884.001,900.001,882.95150,000
Sep 5, 20241,855.001,921.001,850.001,921.001,903.76232,000
Sep 4, 20241,872.001,931.001,862.001,870.001,853.22266,400
Sep 3, 20241,950.001,966.001,891.001,901.001,883.94185,900
Sep 2, 20241,925.001,949.001,906.001,910.001,892.86187,900
Aug 30, 20241,895.001,917.001,869.001,917.001,899.80292,500
Aug 29, 20241,904.001,944.001,898.001,905.001,887.91272,100
Aug 28, 20241,939.001,948.001,883.001,898.001,880.97268,000
Aug 27, 20241,895.001,945.001,866.001,937.001,919.62450,400
Aug 26, 20241,846.001,930.001,836.001,923.001,905.75364,200
Aug 23, 20241,906.001,914.001,858.001,860.001,843.31374,100
Aug 22, 20241,952.001,952.001,856.001,927.001,909.71659,300
Aug 21, 20241,981.002,006.001,930.001,952.001,934.49540,000
Aug 20, 20242,092.002,092.002,014.002,020.002,001.88485,600
Aug 19, 20242,167.002,169.002,054.002,054.002,035.57257,800
Aug 16, 20242,100.002,174.002,076.002,169.002,149.54304,800
Aug 15, 20242,003.002,095.002,001.002,091.002,072.24338,200
Aug 14, 20242,055.002,064.001,946.002,025.002,006.83601,400
Aug 13, 20241,848.002,065.001,799.002,059.002,040.53972,900
Aug 9, 20242,022.002,101.002,001.002,068.002,049.44455,900
Aug 8, 20242,060.002,100.002,036.002,044.002,025.66337,900
Aug 7, 20242,028.002,131.002,020.002,087.002,068.27445,500
Aug 6, 20241,928.002,053.001,905.002,028.002,009.80597,300
Aug 5, 20241,973.001,992.001,866.001,884.001,867.10878,900
Aug 2, 20242,057.002,123.001,980.002,073.002,054.40545,800
Aug 1, 20242,157.002,171.002,104.002,107.002,088.09470,100
Jul 31, 20242,180.002,205.002,159.002,204.002,184.22231,600
Jul 30, 20242,232.002,235.002,176.002,201.002,181.25302,100
Jul 29, 20242,111.002,205.002,082.002,200.002,180.26516,800
Jul 26, 20242,057.002,150.002,051.002,120.002,100.98339,500
Jul 25, 20242,011.002,107.001,910.002,095.002,076.20474,300
Jul 24, 20242,144.002,150.002,080.002,080.002,061.34432,200
Jul 23, 20242,190.002,198.002,162.002,171.002,151.52265,300
Jul 22, 20242,145.002,190.002,131.002,176.002,156.48462,500
Jul 19, 20242,084.002,139.002,080.002,135.002,115.84383,100
Jul 18, 20242,050.002,110.002,041.002,089.002,070.26374,000
Jul 17, 20242,030.002,060.002,008.002,058.002,039.53302,500
Jul 16, 20242,020.002,058.002,005.002,028.002,009.80357,300
Jul 12, 20241,983.002,017.001,981.002,017.001,998.90247,400
Jul 11, 20241,984.002,013.001,978.001,998.001,980.07208,700
Jul 10, 20241,987.002,013.001,961.001,984.001,966.20259,500
Jul 9, 20241,982.001,982.001,939.001,962.001,944.40213,700
Jul 8, 20242,020.002,020.001,965.001,966.001,948.36373,100
Jul 5, 20241,920.002,014.001,917.002,010.001,991.97442,500
Jul 4, 20241,893.001,924.001,875.001,917.001,899.80247,800
Jul 3, 20241,935.001,950.001,888.001,892.001,875.02173,800
Jul 2, 20241,923.001,949.001,920.001,935.001,917.64195,400
Jul 1, 20241,958.001,972.001,914.001,915.001,897.82306,900
Jun 28, 20242,008.002,019.001,953.001,953.001,935.48274,000
Jun 27, 20241,958.002,008.001,943.001,990.001,972.14234,900
Jun 26, 20241,946.001,969.001,923.001,963.001,945.39272,000
Jun 25, 20241,930.001,949.001,901.001,922.001,904.75268,600
Jun 24, 20241,961.001,961.001,916.001,945.001,927.55278,400
Jun 21, 20241,977.001,988.001,946.001,978.001,960.25368,600
Jun 20, 20242,026.002,035.001,968.002,008.001,989.98545,400
Jun 19, 20241,895.001,947.001,894.001,910.001,892.86284,300
Jun 18, 20241,896.001,902.001,865.001,886.001,869.08247,400
Jun 17, 20241,839.001,851.001,810.001,850.001,833.40164,400
Jun 14, 20241,788.001,833.001,775.001,833.001,816.55160,000
Jun 13, 20241,864.001,864.001,799.001,812.001,795.74301,500
Jun 12, 20241,849.001,880.001,845.001,874.001,857.19225,200
Jun 11, 20241,800.001,879.001,795.001,858.001,841.33464,500
Jun 10, 20241,792.001,809.001,783.001,795.001,778.89147,500
Jun 7, 20241,795.001,813.001,780.001,791.001,774.93201,400
Jun 6, 20241,801.001,837.001,780.001,811.001,794.75329,800
Jun 5, 20241,754.001,798.001,748.001,792.001,775.92412,400
Jun 4, 20241,730.001,769.001,717.001,747.001,731.32324,900
Jun 3, 20241,750.001,753.001,702.001,730.001,714.48283,400
May 31, 20241,672.001,762.001,655.001,734.001,718.44798,500
May 30, 20241,553.001,674.001,546.001,666.001,651.051,022,500
May 29, 20241,506.001,531.001,497.001,513.001,499.42255,800
May 28, 20241,560.001,565.001,529.001,534.001,520.24201,900
May 27, 20241,540.001,576.001,540.001,556.001,542.04202,200
May 24, 20241,520.001,558.001,511.001,548.001,534.11219,100
May 23, 20241,542.001,561.001,530.001,542.001,528.16232,500
May 22, 20241,543.001,570.001,521.001,570.001,555.91220,700
May 21, 20241,588.001,588.001,546.001,546.001,532.13187,800
May 20, 20241,548.001,597.001,539.001,588.001,573.75389,300
May 17, 20241,510.001,567.001,502.001,566.001,551.95591,900
May 16, 20241,437.001,507.001,426.001,488.001,474.65493,500
May 15, 20241,524.001,535.001,452.001,466.001,452.85625,100
May 14, 20241,600.001,638.001,525.001,549.001,535.101,631,600
May 13, 20241,521.001,521.001,440.001,521.001,507.351,658,800
May 10, 20241,225.001,227.001,212.001,221.001,210.04176,300
May 9, 20241,225.001,226.001,203.001,226.001,215.00176,700
May 8, 20241,226.001,240.001,222.001,231.001,219.9590,000
May 7, 20241,241.001,248.001,228.001,232.001,220.95137,900
May 2, 20241,248.001,248.001,235.001,236.001,224.91102,700
May 1, 20241,255.001,275.001,248.001,264.001,252.66122,200
Apr 30, 20241,250.001,262.001,245.001,261.001,249.69162,400
Apr 26, 20241,221.001,243.001,214.001,232.001,220.95217,700
Apr 25, 20241,255.001,264.001,242.001,249.001,237.79146,000
Apr 24, 20241,260.001,260.001,233.001,248.001,236.80155,200

Related Tickers

2331.HK Li Ning Company Limited
15.020
-0.40%
 
JOUT Johnson Outdoors Inc.
23.78
+4.67%
 
AOUT American Outdoor Brands, Inc.
11.05
-5.96%
 
MSGE Madison Square Garden Entertainment Corp.
32.51
+3.80%
 
LUCK Lucky Strike Entertainment Corporation
9.21
+3.72%
 
JAKK JAKKS Pacific, Inc.
20.09
+5.29%
 
AS Amer Sports, Inc.
24.08
+3.75%
 
MODG Topgolf Callaway Brands Corp.
6.84
+3.64%
 
9992.HK Pop Mart International Group Limited
180.100
+0.90%
 
MAT Mattel, Inc.
15.77
+3.41%