YONEX Co., Ltd. - 7906.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,175	4,090	4,090	4,205	4,065	474,000
August 15, 2025	4,240	4,180	4,180	4,250	4,070	546,500
August 14, 2025	4,395	4,250	4,250	4,505	4,160	1.11M
August 13, 2025	4,420	4,465	4,465	4,465	3,970	2.02M
August 12, 2025	3,790	3,790	3,790	3,790	3,790	61,800
August 08, 2025	3,180	3,090	3,090	3,200	3,065	414,900
August 07, 2025	3,100	3,135	3,135	3,170	3,050	219,100
August 06, 2025	3,000	3,050	3,050	3,070	2,995	107,500
August 05, 2025	3,045	3,010	3,010	3,050	3,010	72,800
August 04, 2025	2,930	3,045	3,045	3,045	2,903	103,500
August 01, 2025	2,997	3,000	3,000	3,025	2,993	87,100
July 31, 2025	2,969	2,982	2,982	3,005	2,964	106,700
July 30, 2025	2,990	2,991	2,991	3,020	2,964	123,000
July 29, 2025	2,999	2,990	2,990	3,005	2,977	60,800
July 28, 2025	3,005	2,988	2,988	3,020	2,967	158,900
July 25, 2025	3,070	3,005	3,005	3,085	2,999	148,000
July 24, 2025	3,035	3,060	3,060	3,065	3,005	79,100
July 23, 2025	2,990	3,015	3,015	3,040	2,963	108,300
July 22, 2025	2,990	2,985	2,985	3,050	2,980	147,700
July 18, 2025	3,020	2,991	2,991	3,030	2,990	82,000
July 17, 2025	3,000	3,020	3,020	3,045	3,000	153,900
July 16, 2025	3,065	3,035	3,035	3,075	3,020	97,700
July 15, 2025	3,030	3,070	3,070	3,080	3,015	176,000
July 14, 2025	2,951	3,020	3,020	3,020	2,944	147,500
July 11, 2025	2,976	2,998	2,998	3,030	2,959	209,400
July 10, 2025	3,030	2,995	2,995	3,030	2,981	137,300
July 09, 2025	3,025	3,030	3,030	3,055	3,010	136,800
July 08, 2025	3,035	3,030	3,030	3,045	2,979	252,700
July 07, 2025	2,993	3,050	3,050	3,060	2,985	209,300
July 04, 2025	2,995	2,964	2,964	3,010	2,940	164,900
July 03, 2025	2,970	2,965	2,965	2,976	2,928	235,900
July 02, 2025	2,977	2,955	2,955	3,005	2,945	217,700
July 01, 2025	2,925	2,990	2,990	3,020	2,919	316,500
June 30, 2025	2,950	2,900	2,900	2,954	2,890	149,400
June 27, 2025	2,881	2,932	2,932	2,934	2,871	197,200
June 26, 2025	2,849	2,877	2,877	2,911	2,832	185,700
June 25, 2025	2,837	2,848	2,848	2,869	2,784	222,300
June 24, 2025	2,893	2,850	2,850	2,899	2,840	163,800
June 23, 2025	2,865	2,851	2,851	2,875	2,838	107,700
June 20, 2025	2,880	2,869	2,869	2,891	2,850	197,000
June 19, 2025	2,883	2,889	2,889	2,896	2,811	165,100
June 18, 2025	2,858	2,877	2,877	2,921	2,858	184,500
June 17, 2025	2,861	2,856	2,856	2,894	2,837	181,200
June 16, 2025	2,898	2,879	2,879	2,910	2,848	153,200
June 13, 2025	2,902	2,898	2,898	2,912	2,876	208,500
June 12, 2025	2,924	2,948	2,948	2,970	2,900	161,100
June 11, 2025	2,970	2,924	2,924	3,030	2,924	213,800
June 10, 2025	2,948	2,965	2,965	2,966	2,929	171,100
June 09, 2025	2,949	2,927	2,927	2,950	2,906	170,100
June 06, 2025	2,859	2,900	2,900	2,903	2,857	153,600
June 05, 2025	2,943	2,872	2,872	2,946	2,844	289,800
June 04, 2025	2,860	2,893	2,893	2,897	2,841	148,700
June 03, 2025	2,825	2,851	2,851	2,878	2,794	157,200
June 02, 2025	2,829	2,805	2,805	2,829	2,781	213,400
May 30, 2025	2,800	2,853	2,853	2,863	2,780	511,100
May 29, 2025	2,732	2,810	2,810	2,862	2,705	781,600
May 28, 2025	2,626	2,682	2,682	2,733	2,598	330,600
May 27, 2025	2,528	2,570	2,570	2,573	2,521	86,000
May 26, 2025	2,540	2,551	2,551	2,559	2,521	96,000
May 23, 2025	2,550	2,535	2,535	2,569	2,509	168,400

YONEX Co., Ltd. (7906.T) JPX