YONEX CO LTD - Price History
Monthly price history for 7906.T (YONEX CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,264 | ¥1,264 |
| April 2024 | ¥1,261 | ¥1,261 |
| March 2024 | ¥1,116 | ¥1,116 |
| February 2024 | ¥1,117 | ¥1,124 |
| January 2024 | ¥1,199 | ¥1,207 |
| December 2023 | ¥1,330 | ¥1,338 |
| November 2023 | ¥1,369 | ¥1,378 |
| October 2023 | ¥1,615 | ¥1,625 |
| September 2023 | ¥1,588 | ¥1,598 |
| August 2023 | ¥1,393 | ¥1,408 |
| July 2023 | ¥1,373 | ¥1,388 |
| June 2023 | ¥1,370 | ¥1,385 |
| May 2023 | ¥1,311 | ¥1,325 |
| April 2023 | ¥1,601 | ¥1,618 |
| March 2023 | ¥1,419 | ¥1,434 |
| February 2023 | ¥1,306 | ¥1,322 |
| January 2023 | ¥1,249 | ¥1,264 |
| December 2022 | ¥1,176 | ¥1,190 |
| November 2022 | ¥1,363 | ¥1,380 |
| October 2022 | ¥1,366 | ¥1,383 |
| September 2022 | ¥1,329 | ¥1,345 |
| August 2022 | ¥1,563 | ¥1,583 |
| July 2022 | ¥1,173 | ¥1,188 |
| June 2022 | ¥1,128 | ¥1,143 |
| May 2022 | ¥1,080 | ¥1,094 |
| April 2022 | ¥842 | ¥853 |
| March 2022 | ¥1,016 | ¥1,029 |
| February 2022 | ¥901 | ¥914 |
| January 2022 | ¥704 | ¥714 |
| December 2021 | ¥866 | ¥879 |
| November 2021 | ¥920 | ¥934 |
| October 2021 | ¥737 | ¥748 |
| September 2021 | ¥768 | ¥779 |
| August 2021 | ¥752 | ¥764 |
| July 2021 | ¥669 | ¥680 |
| June 2021 | ¥704 | ¥715 |
| May 2021 | ¥603 | ¥613 |
| April 2021 | ¥591 | ¥601 |
| March 2021 | ¥620 | ¥630 |
| February 2021 | ¥613 | ¥625 |
| January 2021 | ¥586 | ¥598 |
| December 2020 | ¥587 | ¥599 |
| November 2020 | ¥586 | ¥598 |
| October 2020 | ¥575 | ¥587 |
| September 2020 | ¥616 | ¥629 |
| August 2020 | ¥635 | ¥650 |
| July 2020 | ¥549 | ¥562 |
| June 2020 | ¥572 | ¥585 |
| May 2020 | ¥509 | ¥521 |
| April 2020 | ¥461 | ¥472 |
| March 2020 | ¥481 | ¥492 |
| February 2020 | ¥533 | ¥548 |
| January 2020 | ¥686 | ¥706 |
| December 2019 | ¥669 | ¥688 |
| November 2019 | ¥632 | ¥650 |
| October 2019 | ¥566 | ¥582 |
| September 2019 | ¥521 | ¥536 |
| August 2019 | ¥486 | ¥502 |
| July 2019 | ¥640 | ¥661 |
| June 2019 | ¥599 | ¥619 |
| May 2019 | ¥624 | ¥645 |
| April 2019 | ¥664 | ¥686 |
| March 2019 | ¥651 | ¥673 |
| February 2019 | ¥617 | ¥640 |
| January 2019 | ¥696 | ¥722 |
| December 2018 | ¥575 | ¥596 |
| November 2018 | ¥663 | ¥688 |
| October 2018 | ¥629 | ¥652 |
| September 2018 | ¥739 | ¥767 |
| August 2018 | ¥646 | ¥672 |
| July 2018 | ¥654 | ¥680 |
| June 2018 | ¥658 | ¥685 |
| May 2018 | ¥773 | ¥804 |
| April 2018 | ¥587 | ¥611 |
| March 2018 | ¥566 | ¥589 |
| February 2018 | ¥627 | ¥655 |
| January 2018 | ¥725 | ¥758 |
| December 2017 | ¥693 | ¥724 |
| November 2017 | ¥728 | ¥761 |
| October 2017 | ¥792 | ¥828 |
| September 2017 | ¥803 | ¥839 |
| August 2017 | ¥826 | ¥866 |
| July 2017 | ¥1,009 | ¥1,057 |
| June 2017 | ¥969 | ¥1,015 |
| May 2017 | ¥962 | ¥1,008 |
| April 2017 | ¥1,071 | ¥1,122 |
| March 2017 | ¥1,180 | ¥1,237 |
| February 2017 | ¥1,163 | ¥1,221 |
| January 2017 | ¥1,286 | ¥1,350 |
| December 2016 | ¥1,293 | ¥1,358 |
| November 2016 | ¥1,305 | ¥1,370 |
| October 2016 | ¥1,103 | ¥1,159 |
| September 2016 | ¥1,161 | ¥1,219 |
| August 2016 | ¥1,193 | ¥1,255 |
| July 2016 | ¥1,537 | ¥1,618 |
| June 2016 | ¥1,354 | ¥1,425 |
| May 2016 | ¥1,235 | ¥1,300 |
| April 2016 | ¥1,069 | ¥1,125 |
| March 2016 | ¥1,060 | ¥1,115 |
| February 2016 | ¥1,064 | ¥1,120 |
| January 2016 | ¥788 | ¥830 |
| December 2015 | ¥737 | ¥776 |
| November 2015 | ¥717 | ¥755 |
| October 2015 | ¥730 | ¥769 |
| September 2015 | ¥705 | ¥742 |
| August 2015 | ¥765 | ¥808 |
| July 2015 | ¥557 | ¥588 |
| June 2015 | ¥474 | ¥500 |
| May 2015 | ¥462 | ¥488 |
| April 2015 | ¥422 | ¥445 |
| March 2015 | ¥368 | ¥389 |
| February 2015 | ¥299 | ¥318 |
| January 2015 | ¥281 | ¥298 |
| December 2014 | ¥305 | ¥324 |
| November 2014 | ¥271 | ¥288 |
| October 2014 | ¥235 | ¥250 |
| September 2014 | ¥239 | ¥254 |
| August 2014 | ¥197 | ¥210 |
| July 2014 | ¥184 | ¥196 |
| June 2014 | ¥181 | ¥192 |
| May 2014 | ¥155 | ¥165 |
| April 2014 | ¥142 | ¥151 |
| March 2014 | ¥152 | ¥162 |
| February 2014 | ¥158 | ¥170 |
| January 2014 | ¥149 | ¥161 |
| December 2013 | ¥138 | ¥148 |
| November 2013 | ¥130 | ¥140 |
| October 2013 | ¥126 | ¥136 |
| September 2013 | ¥130 | ¥140 |
| August 2013 | ¥121 | ¥132 |
| July 2013 | ¥121 | ¥132 |
| June 2013 | ¥118 | ¥129 |
| May 2013 | ¥126 | ¥138 |
| April 2013 | ¥124 | ¥136 |
| March 2013 | ¥118 | ¥129 |
| February 2013 | ¥114 | ¥126 |
| January 2013 | ¥114 | ¥127 |
| December 2012 | ¥109 | ¥121 |
| November 2012 | ¥106 | ¥118 |
| October 2012 | ¥104 | ¥115 |
| September 2012 | ¥107 | ¥119 |
| August 2012 | ¥110 | ¥124 |
| July 2012 | ¥112 | ¥126 |
| June 2012 | ¥113 | ¥127 |
| May 2012 | ¥108 | ¥122 |
| April 2012 | ¥120 | ¥135 |
| March 2012 | ¥121 | ¥136 |
| February 2012 | ¥116 | ¥132 |
| January 2012 | ¥116 | ¥132 |
| December 2011 | ¥109 | ¥124 |
| November 2011 | ¥108 | ¥123 |
| October 2011 | ¥110 | ¥125 |
| September 2011 | ¥110 | ¥126 |
| August 2011 | ¥109 | ¥126 |
| July 2011 | ¥115 | ¥134 |
| June 2011 | ¥125 | ¥145 |
| May 2011 | ¥119 | ¥138 |
| April 2011 | ¥123 | ¥143 |
| March 2011 | ¥125 | ¥145 |
| February 2011 | ¥128 | ¥150 |
| January 2011 | ¥124 | ¥146 |
| December 2010 | ¥120 | ¥141 |
| November 2010 | ¥119 | ¥140 |
| October 2010 | ¥124 | ¥146 |
| September 2010 | ¥125 | ¥147 |
| August 2010 | ¥123 | ¥146 |
| July 2010 | ¥128 | ¥152 |
| June 2010 | ¥132 | ¥158 |
| May 2010 | ¥135 | ¥160 |
| April 2010 | ¥140 | ¥167 |
| March 2010 | ¥139 | ¥165 |
| February 2010 | ¥139 | ¥166 |
| January 2010 | ¥142 | ¥168 |
| December 2009 | ¥136 | ¥161 |
| November 2009 | ¥128 | ¥152 |
| October 2009 | ¥141 | ¥168 |
| September 2009 | ¥143 | ¥170 |
| August 2009 | ¥146 | ¥173 |
| July 2009 | ¥147 | ¥174 |
| June 2009 | ¥141 | ¥168 |
| May 2009 | ¥134 | ¥160 |
| April 2009 | ¥135 | ¥161 |
| March 2009 | ¥139 | ¥165 |
| February 2009 | ¥136 | ¥161 |
| January 2009 | ¥151 | ¥179 |
| December 2008 | ¥126 | ¥150 |
| November 2008 | ¥111 | ¥132 |
| October 2008 | ¥113 | ¥134 |
| September 2008 | ¥157 | ¥187 |
| August 2008 | ¥143 | ¥170 |
| July 2008 | ¥154 | ¥183 |
| June 2008 | ¥169 | ¥201 |
| May 2008 | ¥170 | ¥202 |
| April 2008 | ¥172 | ¥205 |
| March 2008 | ¥168 | ¥200 |
| February 2008 | ¥170 | ¥202 |
| January 2008 | ¥163 | ¥194 |
| December 2007 | ¥141 | ¥168 |
| November 2007 | ¥144 | ¥171 |
| October 2007 | ¥147 | ¥175 |
| September 2007 | ¥143 | ¥170 |
| August 2007 | ¥151 | ¥182 |
| July 2007 | ¥160 | ¥193 |
| June 2007 | ¥168 | ¥202 |
| May 2007 | ¥167 | ¥201 |
| April 2007 | ¥177 | ¥212 |
| March 2007 | ¥182 | ¥219 |
| February 2007 | ¥187 | ¥226 |
| January 2007 | ¥192 | ¥233 |
| December 2006 | ¥200 | ¥242 |
| November 2006 | ¥179 | ¥218 |
| October 2006 | ¥186 | ¥226 |
| September 2006 | ¥191 | ¥232 |
| August 2006 | ¥190 | ¥230 |
| July 2006 | ¥197 | ¥240 |
| June 2006 | ¥202 | ¥245 |
| May 2006 | ¥210 | ¥255 |
| April 2006 | ¥222 | ¥270 |
| March 2006 | ¥232 | ¥282 |
| February 2006 | ¥234 | ¥284 |
| January 2006 | ¥245 | ¥298 |
| December 2005 | ¥250 | ¥303 |
| November 2005 | ¥247 | ¥300 |
| October 2005 | ¥246 | ¥299 |
| September 2005 | ¥243 | ¥295 |
| August 2005 | ¥225 | ¥273 |
| July 2005 | ¥234 | ¥284 |
| June 2005 | ¥210 | ¥254 |
| May 2005 | ¥231 | ¥280 |
| April 2005 | ¥233 | ¥282 |
| March 2005 | ¥264 | ¥320 |
| February 2005 | ¥220 | ¥267 |
| January 2005 | ¥171 | ¥208 |
| December 2004 | ¥169 | ¥205 |
| November 2004 | ¥184 | ¥224 |
| October 2004 | ¥188 | ¥228 |
| September 2004 | ¥187 | ¥226 |
| August 2004 | ¥184 | ¥225 |
| July 2004 | ¥195 | ¥238 |
| June 2004 | ¥187 | ¥229 |
| May 2004 | ¥190 | ¥232 |
| April 2004 | ¥161 | ¥197 |
| March 2004 | ¥159 | ¥194 |
| February 2004 | ¥173 | ¥212 |
| January 2004 | ¥139 | ¥170 |
| December 2003 | ¥138 | ¥170 |
| November 2003 | ¥110 | ¥135 |
| October 2003 | ¥104 | ¥128 |
| September 2003 | ¥107 | ¥131 |
| August 2003 | ¥115 | ¥142 |
| July 2003 | ¥114 | ¥141 |
| June 2003 | ¥94 | ¥116 |
| May 2003 | ¥90 | ¥111 |
| April 2003 | ¥89 | ¥110 |
| March 2003 | ¥94 | ¥116 |
| February 2003 | ¥90 | ¥112 |
| January 2003 | ¥88 | ¥110 |
| December 2002 | ¥83 | ¥104 |
| November 2002 | ¥80 | ¥101 |
| October 2002 | ¥80 | ¥100 |
| September 2002 | ¥83 | ¥104 |
| August 2002 | ¥84 | ¥107 |
| July 2002 | ¥87 | ¥110 |
| June 2002 | ¥81 | ¥104 |
| May 2002 | ¥83 | ¥106 |
| April 2002 | ¥81 | ¥104 |
| March 2002 | ¥80 | ¥102 |
| February 2002 | ¥82 | ¥106 |
| January 2002 | ¥77 | ¥99 |
| December 2001 | ¥76 | ¥98 |
| November 2001 | ¥79 | ¥102 |
| October 2001 | ¥79 | ¥102 |
| September 2001 | ¥78 | ¥100 |
| August 2001 | ¥84 | ¥110 |
| July 2001 | ¥81 | ¥106 |
| June 2001 | ¥81 | ¥106 |
| May 2001 | ¥80 | ¥105 |
| April 2001 | ¥77 | ¥100 |
| March 2001 | ¥75 | ¥98 |
| February 2001 | ¥75 | ¥99 |
| January 2001 | ¥69 | ¥92 |
7906.T
Price: ¥1,566
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 17.54%
Payout Ratio Range:
Dividend Per Share: 14.00 JPY
Earnings Per Share: 79.85 JPY
P/E Ratio: 13.87
Exchange: JPX
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 105.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -14.44%
DGR5: -8.67%
DGR10: 1.88%