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

2,244.00

-81(-3.48%)

Updated at June 03 03:22PM

Currency In JPY

7906.T Historical Return

If you invested ¥1000 in YONEX Co., Ltd. (7906.T) 10 years ago, it would be worth ¥1,782.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,792, while ¥1000 invested 1 year ago would be worth ¥799.33. This corresponds to total returns of 78.24%, 279.2%, -20.07%, respectively, with annualized returns of 5.95%, 30.53%, -20.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7906.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,367	2,325	2,325	2,367	2,281	316,900
June 01, 2026	2,354	2,388	2,388	2,400	2,315	493,500
May 29, 2026	2,436	2,362	2,362	2,488	2,360	654,400
May 28, 2026	2,470	2,436	2,436	2,508	2,428	378,800
May 27, 2026	2,360	2,428	2,428	2,470	2,317	423,000
May 26, 2026	2,549	2,401	2,401	2,549	2,386	751,300
May 25, 2026	2,577	2,399	2,399	2,579	2,341	1.25M
May 22, 2026	2,562	2,531	2,531	2,585	2,472	1.13M
May 21, 2026	2,550	2,537	2,537	2,567	2,496	330,200
May 20, 2026	2,511	2,520	2,520	2,577	2,489	666,600
May 19, 2026	2,534	2,501	2,501	2,562	2,489	742,200
May 18, 2026	2,547	2,488	2,488	2,560	2,470	338,500
May 15, 2026	2,489	2,547	2,547	2,547	2,453	491,400
May 14, 2026	2,605	2,515	2,515	2,625	2,500	920,500
May 13, 2026	2,710	2,634	2,634	2,807	2,608	1.69M
May 12, 2026	2,641	2,610	2,610	2,646	2,599	406,400
May 11, 2026	2,594	2,621	2,621	2,642	2,583	357,300
May 08, 2026	2,621	2,601	2,601	2,635	2,557	463,100
May 07, 2026	2,656	2,604	2,604	2,682	2,581	591,700
May 01, 2026	2,617	2,606	2,606	2,637	2,584	582,800
April 30, 2026	2,703	2,647	2,647	2,704	2,594	747,300
April 28, 2026	2,735	2,744	2,744	2,775	2,709	467,600
April 27, 2026	2,748	2,735	2,735	2,751	2,681	1.15M
April 24, 2026	2,950	2,751	2,751	2,974	2,736	1.01M
April 23, 2026	2,983	3,020	3,020	3,040	2,983	476,300
April 22, 2026	2,977	2,984	2,984	3,000	2,955	283,600
April 21, 2026	3,010	3,000	3,000	3,035	2,977	256,800
April 20, 2026	3,035	3,010	3,010	3,045	3,000	172,700
April 17, 2026	3,025	3,030	3,030	3,080	3,020	259,900
April 16, 2026	3,030	3,015	3,015	3,050	2,974	438,600
April 15, 2026	3,070	3,030	3,030	3,070	3,000	226,700
April 14, 2026	3,080	3,020	3,020	3,105	2,985	321,700
April 13, 2026	3,020	3,065	3,065	3,065	3,005	148,700
April 10, 2026	3,050	3,060	3,060	3,070	3,015	133,300
April 09, 2026	3,100	3,035	3,035	3,100	3,010	180,000
April 08, 2026	3,100	3,090	3,090	3,115	3,040	173,000
April 07, 2026	3,015	3,030	3,030	3,050	2,973	147,200
April 06, 2026	3,065	3,020	3,020	3,065	3,010	82,100
April 03, 2026	3,005	3,045	3,045	3,080	3,005	116,200
April 02, 2026	3,060	3,015	3,015	3,120	2,990	171,000
April 01, 2026	3,115	3,055	3,055	3,140	3,015	197,300
March 31, 2026	2,970	2,955	2,955	3,005	2,940	461,800
March 30, 2026	2,982	2,931	2,931	3,005	2,913	546,100
March 27, 2026	3,200	3,175	3,163	3,240	3,145	307,900
March 26, 2026	3,275	3,240	3,227.75	3,285	3,210	207,400
March 25, 2026	3,225	3,220	3,207.83	3,295	3,215	206,500
March 24, 2026	3,220	3,165	3,153.04	3,230	3,130	194,600
March 23, 2026	3,180	3,130	3,118.17	3,180	3,070	243,200
March 19, 2026	3,400	3,250	3,237.72	3,400	3,250	303,900
March 18, 2026	3,500	3,455	3,441.94	3,510	3,450	151,700
March 17, 2026	3,475	3,475	3,461.87	3,535	3,450	146,800
March 16, 2026	3,435	3,455	3,441.94	3,490	3,420	245,200
March 13, 2026	3,355	3,485	3,471.83	3,500	3,355	311,300
March 12, 2026	3,390	3,355	3,342.32	3,405	3,330	125,600
March 11, 2026	3,405	3,385	3,372.21	3,465	3,380	256,700
March 10, 2026	3,390	3,425	3,372.21	3,450	3,330	89,100
March 09, 2026	3,350	3,360	3,347.3	3,400	3,285	348,100
March 06, 2026	3,455	3,550	3,536.58	3,585	3,435	264,600
March 05, 2026	3,545	3,450	3,436.96	3,615	3,435	201,900
March 04, 2026	3,420	3,475	3,446.92	3,480	3,375	151,400