kabutan

YONEX CO.,LTD.(7906) Historical

7906
TSE Standard
YONEX CO.,LTD.
3,210
JPY
-125
(-3.75%)
Dec 5, 1:25 pm JST
20.70
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
3,210
Dec 5, 1:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 14, 2025
4,505 JPY
52 Week Low Jan 17, 2025
1,939 JPY
Yearly High Aug 14, 2025
4,505 JPY
Yearly Low Jan 17, 2025
1,939 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,435 3,455 3,170 3,210 -295 -8.42% 1,550,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,505 0.00% 3,549 1,099,800 76,300 143,400 1.88
Nov 21, 2025 3,505 -5.14% 3,471 1,767,100 85,200 136,000 1.60
Nov 14, 2025 3,695 -10.75% 3,670 3,807,300 55,700 145,200 2.61
Nov 7, 2025 4,140 +4.28% 4,064 1,520,200 30,300 314,700 10.39
Oct 31, 2025 3,970 +0.25% 3,909 843,500 27,000 185,500 6.87
Oct 24, 2025 3,960 +3.39% 3,986 1,436,000 28,300 179,900 6.36
Oct 17, 2025 3,830 -0.52% 3,825 1,119,900 29,000 165,700 5.71
Oct 10, 2025 3,850 +0.79% 3,867 1,073,700 29,200 193,500 6.63
Oct 3, 2025 3,820 -1.67% 3,795 1,424,600 28,800 192,300 6.68
Sep 26, 2025 3,885 +5.86% 3,810 1,605,700 33,800 221,400 6.55
Sep 19, 2025 3,670 -8.71% 3,820 1,355,500 32,200 206,400 6.41
Sep 12, 2025 4,020 +1.13% 4,044 1,512,000 40,100 186,600 4.65
Sep 5, 2025 3,975 -4.90% 3,993 1,794,000 45,300 149,600 3.30
Aug 29, 2025 4,180 -2.68% 4,288 2,015,600 63,300 127,200 2.01
Aug 22, 2025 4,295 +2.75% 4,196 2,130,700 66,900 114,200 1.71
Aug 15, 2025 4,180 +35.28% 4,267 3,730,600 56,900 115,500 2.03
Aug 8, 2025 3,090 +3.00% 3,090 917,800 49,200 63,700 1.29
Aug 1, 2025 3,000 -0.17% 2,990 536,500 48,000 41,300 0.86
Jul 25, 2025 3,005 +0.47% 3,013 483,100 48,600 40,900 0.84
Jul 18, 2025 2,991 -0.23% 3,023 657,100 53,500 45,200 0.84