McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan · Delayed Price · Currency is JPY 6,130.00
-60.00 (-0.97%)
Oct 24, 2025, 3:30 PM JST
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,190.00 | 6,190.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.97% | 321,300 |
| Oct 23, 2025 | 6,210.00 | 6,260.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.32% | 394,500 |
| Oct 22, 2025 | 6,150.00 | 6,210.00 | 6,150.00 | 6,170.00 | 6,170.00 | 0.49% | 330,600 |
| Oct 21, 2025 | 6,170.00 | 6,210.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.49% | 375,300 |
| Oct 20, 2025 | 6,220.00 | 6,240.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.48% | 263,000 |
| Oct 17, 2025 | 6,210.00 | 6,240.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.16% | 171,300 |
| Oct 16, 2025 | 6,220.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | - | 167,200 |
| Oct 15, 2025 | 6,260.00 | 6,270.00 | 6,210.00 | 6,210.00 | 6,210.00 | -0.64% | 230,700 |
| Oct 14, 2025 | 6,170.00 | 6,250.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.64% | 251,600 |
| Oct 10, 2025 | 6,180.00 | 6,220.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.16% | 198,700 |
| Oct 9, 2025 | 6,200.00 | 6,200.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.16% | 184,100 |
| Oct 8, 2025 | 6,230.00 | 6,260.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.32% | 224,100 |
| Oct 7, 2025 | 6,240.00 | 6,250.00 | 6,220.00 | 6,230.00 | 6,230.00 | 0.16% | 209,000 |
| Oct 6, 2025 | 6,200.00 | 6,230.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.81% | 232,600 |
| Oct 3, 2025 | 6,110.00 | 6,180.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.15% | 252,800 |
| Oct 2, 2025 | 6,160.00 | 6,170.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.97% | 212,300 |
| Oct 1, 2025 | 6,200.00 | 6,210.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.81% | 202,400 |
| Sep 30, 2025 | 6,230.00 | 6,240.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.16% | 226,500 |
| Sep 29, 2025 | 6,360.00 | 6,370.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.20% | 346,700 |
| Sep 26, 2025 | 6,340.00 | 6,400.00 | 6,330.00 | 6,360.00 | 6,360.00 | 0.32% | 189,600 |
| Sep 25, 2025 | 6,340.00 | 6,350.00 | 6,320.00 | 6,340.00 | 6,340.00 | 0.16% | 103,400 |
| Sep 24, 2025 | 6,330.00 | 6,350.00 | 6,300.00 | 6,330.00 | 6,330.00 | - | 124,000 |
| Sep 22, 2025 | 6,350.00 | 6,400.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.31% | 144,100 |
| Sep 19, 2025 | 6,360.00 | 6,370.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.47% | 288,800 |
| Sep 18, 2025 | 6,370.00 | 6,390.00 | 6,360.00 | 6,380.00 | 6,380.00 | 0.16% | 147,500 |
| Sep 17, 2025 | 6,350.00 | 6,400.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.16% | 185,900 |
| Sep 16, 2025 | 6,440.00 | 6,440.00 | 6,370.00 | 6,380.00 | 6,380.00 | -1.39% | 303,800 |
| Sep 12, 2025 | 6,500.00 | 6,520.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.31% | 196,400 |
| Sep 11, 2025 | 6,520.00 | 6,530.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.61% | 216,600 |
| Sep 10, 2025 | 6,510.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,530.00 | 0.15% | 171,600 |
| Sep 9, 2025 | 6,560.00 | 6,570.00 | 6,510.00 | 6,520.00 | 6,520.00 | -0.61% | 160,400 |
| Sep 8, 2025 | 6,600.00 | 6,620.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.61% | 148,100 |
| Sep 5, 2025 | 6,620.00 | 6,620.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 156,600 |
| Sep 4, 2025 | 6,590.00 | 6,600.00 | 6,530.00 | 6,600.00 | 6,600.00 | 0.30% | 207,800 |
| Sep 3, 2025 | 6,500.00 | 6,580.00 | 6,490.00 | 6,580.00 | 6,580.00 | 0.92% | 311,100 |
| Sep 2, 2025 | 6,570.00 | 6,580.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.61% | 241,500 |
| Sep 1, 2025 | 6,540.00 | 6,570.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.15% | 223,500 |
| Aug 29, 2025 | 6,570.00 | 6,580.00 | 6,470.00 | 6,550.00 | 6,550.00 | -0.46% | 283,300 |
| Aug 28, 2025 | 6,580.00 | 6,600.00 | 6,570.00 | 6,580.00 | 6,580.00 | -0.30% | 212,700 |
| Aug 27, 2025 | 6,580.00 | 6,610.00 | 6,570.00 | 6,600.00 | 6,600.00 | -0.15% | 173,700 |
| Aug 26, 2025 | 6,600.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.15% | 325,200 |
| Aug 25, 2025 | 6,590.00 | 6,620.00 | 6,560.00 | 6,620.00 | 6,620.00 | 0.46% | 234,300 |
| Aug 22, 2025 | 6,640.00 | 6,640.00 | 6,570.00 | 6,590.00 | 6,590.00 | -0.60% | 253,200 |
| Aug 21, 2025 | 6,610.00 | 6,660.00 | 6,580.00 | 6,630.00 | 6,630.00 | -0.30% | 316,200 |
| Aug 20, 2025 | 6,640.00 | 6,710.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.76% | 508,500 |
| Aug 19, 2025 | 6,520.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 0.92% | 347,700 |
| Aug 18, 2025 | 6,490.00 | 6,560.00 | 6,460.00 | 6,540.00 | 6,540.00 | 0.77% | 340,900 |
| Aug 15, 2025 | 6,480.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | -0.15% | 377,200 |
| Aug 14, 2025 | 6,520.00 | 6,530.00 | 6,440.00 | 6,500.00 | 6,500.00 | -0.46% | 416,400 |
| Aug 13, 2025 | 6,620.00 | 6,630.00 | 6,440.00 | 6,530.00 | 6,530.00 | -2.25% | 716,900 |