Singapore markets open in 1 hour 36 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,857.97 -2,400.67 (-3.98%) CMC Crypto 200
1,208.69 -52.49 (-4.16%)
YONEX Co., Ltd. (7906.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,893.00 | 1,924.00 | 1,875.00 | 1,917.00 | 1,917.00 | 247,800 |
| 03 Jul 2024 | 1,935.00 | 1,950.00 | 1,888.00 | 1,892.00 | 1,892.00 | 173,800 |
| 02 Jul 2024 | 1,923.00 | 1,949.00 | 1,920.00 | 1,935.00 | 1,935.00 | 195,400 |
| 01 Jul 2024 | 1,958.00 | 1,972.00 | 1,914.00 | 1,915.00 | 1,915.00 | 306,900 |
| 28 Jun 2024 | 2,008.00 | 2,019.00 | 1,953.00 | 1,953.00 | 1,953.00 | 274,000 |
| 27 Jun 2024 | 1,958.00 | 2,008.00 | 1,943.00 | 1,990.00 | 1,990.00 | 234,900 |
| 26 Jun 2024 | 1,946.00 | 1,969.00 | 1,923.00 | 1,963.00 | 1,963.00 | 272,000 |
| 25 Jun 2024 | 1,930.00 | 1,949.00 | 1,901.00 | 1,922.00 | 1,922.00 | 268,600 |
| 24 Jun 2024 | 1,961.00 | 1,961.00 | 1,916.00 | 1,945.00 | 1,945.00 | 278,400 |
| 21 Jun 2024 | 1,977.00 | 1,988.00 | 1,946.00 | 1,978.00 | 1,978.00 | 368,600 |
| 20 Jun 2024 | 2,026.00 | 2,035.00 | 1,968.00 | 2,008.00 | 2,008.00 | 545,400 |
| 19 Jun 2024 | 1,895.00 | 1,947.00 | 1,894.00 | 1,910.00 | 1,910.00 | 284,300 |
| 18 Jun 2024 | 1,896.00 | 1,902.00 | 1,865.00 | 1,886.00 | 1,886.00 | 247,400 |
| 17 Jun 2024 | 1,839.00 | 1,851.00 | 1,810.00 | 1,850.00 | 1,850.00 | 164,400 |
| 14 Jun 2024 | 1,788.00 | 1,833.00 | 1,775.00 | 1,833.00 | 1,833.00 | 160,000 |
| 13 Jun 2024 | 1,864.00 | 1,864.00 | 1,799.00 | 1,812.00 | 1,812.00 | 301,500 |
| 12 Jun 2024 | 1,849.00 | 1,880.00 | 1,845.00 | 1,874.00 | 1,874.00 | 225,200 |
| 11 Jun 2024 | 1,800.00 | 1,879.00 | 1,795.00 | 1,858.00 | 1,858.00 | 464,500 |
| 10 Jun 2024 | 1,792.00 | 1,809.00 | 1,783.00 | 1,795.00 | 1,795.00 | 147,500 |
| 07 Jun 2024 | 1,795.00 | 1,813.00 | 1,780.00 | 1,791.00 | 1,791.00 | 201,400 |
| 06 Jun 2024 | 1,801.00 | 1,837.00 | 1,780.00 | 1,811.00 | 1,811.00 | 329,800 |
| 05 Jun 2024 | 1,754.00 | 1,798.00 | 1,748.00 | 1,792.00 | 1,792.00 | 412,400 |
| 04 Jun 2024 | 1,730.00 | 1,769.00 | 1,717.00 | 1,747.00 | 1,747.00 | 324,900 |
| 03 Jun 2024 | 1,750.00 | 1,753.00 | 1,702.00 | 1,730.00 | 1,730.00 | 283,400 |
| 31 May 2024 | 1,672.00 | 1,762.00 | 1,655.00 | 1,734.00 | 1,734.00 | 798,500 |
| 30 May 2024 | 1,553.00 | 1,674.00 | 1,546.00 | 1,666.00 | 1,666.00 | 1,022,500 |
| 29 May 2024 | 1,506.00 | 1,531.00 | 1,497.00 | 1,513.00 | 1,513.00 | 255,800 |
| 28 May 2024 | 1,560.00 | 1,565.00 | 1,529.00 | 1,534.00 | 1,534.00 | 201,900 |
| 27 May 2024 | 1,540.00 | 1,576.00 | 1,540.00 | 1,556.00 | 1,556.00 | 202,200 |
| 24 May 2024 | 1,520.00 | 1,558.00 | 1,511.00 | 1,548.00 | 1,548.00 | 219,100 |
| 23 May 2024 | 1,542.00 | 1,561.00 | 1,530.00 | 1,542.00 | 1,542.00 | 232,500 |
| 22 May 2024 | 1,543.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,570.00 | 220,700 |
| 21 May 2024 | 1,588.00 | 1,588.00 | 1,546.00 | 1,546.00 | 1,546.00 | 187,800 |
| 20 May 2024 | 1,548.00 | 1,597.00 | 1,539.00 | 1,588.00 | 1,588.00 | 389,300 |
| 17 May 2024 | 1,510.00 | 1,567.00 | 1,502.00 | 1,566.00 | 1,566.00 | 591,900 |
| 16 May 2024 | 1,437.00 | 1,507.00 | 1,426.00 | 1,488.00 | 1,488.00 | 493,500 |
| 15 May 2024 | 1,524.00 | 1,535.00 | 1,452.00 | 1,466.00 | 1,466.00 | 625,100 |
| 14 May 2024 | 1,600.00 | 1,638.00 | 1,525.00 | 1,549.00 | 1,549.00 | 1,631,600 |
| 13 May 2024 | 1,521.00 | 1,521.00 | 1,440.00 | 1,521.00 | 1,521.00 | 1,658,800 |
| 10 May 2024 | 1,225.00 | 1,227.00 | 1,212.00 | 1,221.00 | 1,221.00 | 176,300 |
| 09 May 2024 | 1,225.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,226.00 | 176,700 |
| 08 May 2024 | 1,226.00 | 1,240.00 | 1,222.00 | 1,231.00 | 1,231.00 | 90,000 |
| 07 May 2024 | 1,241.00 | 1,248.00 | 1,228.00 | 1,232.00 | 1,232.00 | 137,900 |
| 02 May 2024 | 1,248.00 | 1,248.00 | 1,235.00 | 1,236.00 | 1,236.00 | 102,700 |
| 01 May 2024 | 1,255.00 | 1,275.00 | 1,248.00 | 1,264.00 | 1,264.00 | 122,200 |
| 30 Apr 2024 | 1,250.00 | 1,262.00 | 1,245.00 | 1,261.00 | 1,261.00 | 162,400 |
| 26 Apr 2024 | 1,221.00 | 1,243.00 | 1,214.00 | 1,232.00 | 1,232.00 | 217,700 |
| 25 Apr 2024 | 1,255.00 | 1,264.00 | 1,242.00 | 1,249.00 | 1,249.00 | 146,000 |
| 24 Apr 2024 | 1,260.00 | 1,260.00 | 1,233.00 | 1,248.00 | 1,248.00 | 155,200 |
| 23 Apr 2024 | 1,229.00 | 1,245.00 | 1,221.00 | 1,240.00 | 1,240.00 | 169,200 |
| 22 Apr 2024 | 1,225.00 | 1,230.00 | 1,214.00 | 1,222.00 | 1,222.00 | 110,200 |
| 19 Apr 2024 | 1,208.00 | 1,222.00 | 1,193.00 | 1,212.00 | 1,212.00 | 378,300 |
| 18 Apr 2024 | 1,170.00 | 1,204.00 | 1,168.00 | 1,194.00 | 1,194.00 | 103,000 |
| 17 Apr 2024 | 1,203.00 | 1,204.00 | 1,167.00 | 1,184.00 | 1,184.00 | 220,000 |
| 16 Apr 2024 | 1,234.00 | 1,234.00 | 1,199.00 | 1,203.00 | 1,203.00 | 212,100 |
| 15 Apr 2024 | 1,228.00 | 1,252.00 | 1,208.00 | 1,244.00 | 1,244.00 | 173,600 |
| 12 Apr 2024 | 1,248.00 | 1,252.00 | 1,239.00 | 1,243.00 | 1,243.00 | 237,200 |
| 11 Apr 2024 | 1,252.00 | 1,269.00 | 1,238.00 | 1,254.00 | 1,254.00 | 262,200 |
| 10 Apr 2024 | 1,213.00 | 1,259.00 | 1,211.00 | 1,259.00 | 1,259.00 | 331,200 |
| 09 Apr 2024 | 1,228.00 | 1,240.00 | 1,206.00 | 1,218.00 | 1,218.00 | 313,400 |
| 08 Apr 2024 | 1,299.00 | 1,317.00 | 1,207.00 | 1,216.00 | 1,216.00 | 772,100 |
| 05 Apr 2024 | 1,203.00 | 1,233.00 | 1,187.00 | 1,205.00 | 1,205.00 | 694,700 |
| 04 Apr 2024 | 1,143.00 | 1,190.00 | 1,138.00 | 1,186.00 | 1,186.00 | 554,800 |
| 03 Apr 2024 | 1,091.00 | 1,129.00 | 1,091.00 | 1,129.00 | 1,129.00 | 174,400 |
| 02 Apr 2024 | 1,111.00 | 1,112.00 | 1,089.00 | 1,101.00 | 1,101.00 | 161,900 |
| 01 Apr 2024 | 1,130.00 | 1,130.00 | 1,109.00 | 1,111.00 | 1,111.00 | 96,800 |
| 29 Mar 2024 | 1,109.00 | 1,122.00 | 1,109.00 | 1,116.00 | 1,116.00 | 44,900 |
| 28 Mar 2024 | 1,097.00 | 1,118.00 | 1,091.00 | 1,104.00 | 1,104.00 | 127,500 |
| 28 Mar 2024 | 2 Dividend | |||||
| 27 Mar 2024 | 1,114.00 | 1,117.00 | 1,099.00 | 1,108.00 | 1,106.00 | 211,200 |
| 26 Mar 2024 | 1,128.00 | 1,134.00 | 1,107.00 | 1,114.00 | 1,111.99 | 284,400 |
| 25 Mar 2024 | 1,135.00 | 1,156.00 | 1,126.00 | 1,141.00 | 1,138.94 | 237,900 |
| 22 Mar 2024 | 1,144.00 | 1,145.00 | 1,118.00 | 1,129.00 | 1,126.96 | 226,500 |
| 21 Mar 2024 | 1,150.00 | 1,164.00 | 1,133.00 | 1,144.00 | 1,141.94 | 278,000 |
| 19 Mar 2024 | 1,120.00 | 1,148.00 | 1,119.00 | 1,142.00 | 1,139.94 | 238,200 |
| 18 Mar 2024 | 1,113.00 | 1,135.00 | 1,107.00 | 1,125.00 | 1,122.97 | 290,600 |
| 15 Mar 2024 | 1,108.00 | 1,114.00 | 1,097.00 | 1,098.00 | 1,096.02 | 128,400 |
| 14 Mar 2024 | 1,097.00 | 1,117.00 | 1,097.00 | 1,107.00 | 1,105.00 | 166,700 |
| 13 Mar 2024 | 1,109.00 | 1,113.00 | 1,093.00 | 1,097.00 | 1,095.02 | 157,700 |
| 12 Mar 2024 | 1,099.00 | 1,109.00 | 1,085.00 | 1,108.00 | 1,106.00 | 192,500 |
| 11 Mar 2024 | 1,066.00 | 1,109.00 | 1,062.00 | 1,109.00 | 1,107.00 | 475,600 |
| 08 Mar 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,068.07 | 241,200 |
| 07 Mar 2024 | 1,116.00 | 1,122.00 | 1,090.00 | 1,096.00 | 1,094.02 | 231,700 |
| 06 Mar 2024 | 1,077.00 | 1,110.00 | 1,072.00 | 1,106.00 | 1,104.00 | 249,400 |
| 05 Mar 2024 | 1,106.00 | 1,106.00 | 1,082.00 | 1,082.00 | 1,080.05 | 275,800 |
| 04 Mar 2024 | 1,125.00 | 1,127.00 | 1,112.00 | 1,112.00 | 1,109.99 | 188,400 |
| 01 Mar 2024 | 1,121.00 | 1,130.00 | 1,108.00 | 1,117.00 | 1,114.98 | 169,400 |
| 29 Feb 2024 | 1,112.00 | 1,129.00 | 1,100.00 | 1,124.00 | 1,121.97 | 225,000 |
| 28 Feb 2024 | 1,120.00 | 1,137.00 | 1,114.00 | 1,125.00 | 1,122.97 | 176,200 |
| 27 Feb 2024 | 1,130.00 | 1,132.00 | 1,109.00 | 1,125.00 | 1,122.97 | 196,600 |
| 26 Feb 2024 | 1,121.00 | 1,136.00 | 1,111.00 | 1,122.00 | 1,119.97 | 265,800 |
| 22 Feb 2024 | 1,139.00 | 1,141.00 | 1,126.00 | 1,131.00 | 1,128.96 | 204,500 |
| 21 Feb 2024 | 1,150.00 | 1,152.00 | 1,130.00 | 1,149.00 | 1,146.93 | 228,800 |
| 20 Feb 2024 | 1,188.00 | 1,190.00 | 1,146.00 | 1,156.00 | 1,153.91 | 240,300 |
| 19 Feb 2024 | 1,158.00 | 1,177.00 | 1,152.00 | 1,173.00 | 1,170.88 | 186,500 |
| 16 Feb 2024 | 1,111.00 | 1,154.00 | 1,107.00 | 1,150.00 | 1,147.92 | 247,100 |
| 15 Feb 2024 | 1,138.00 | 1,145.00 | 1,103.00 | 1,103.00 | 1,101.01 | 218,400 |
| 14 Feb 2024 | 1,131.00 | 1,148.00 | 1,119.00 | 1,142.00 | 1,139.94 | 270,300 |
| 13 Feb 2024 | 1,188.00 | 1,188.00 | 1,148.00 | 1,156.00 | 1,153.91 | 366,300 |
| 09 Feb 2024 | 1,249.00 | 1,250.00 | 1,156.00 | 1,184.00 | 1,181.86 | 605,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.