McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan flag Japan · Delayed Price · Currency is JPY
6,560.00
-40.00 (-0.61%)
Sep 8, 2025, 3:30 PM JST

TYO:2702 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256,620.006,620.006,560.006,600.006,600.00-156,600
Sep 4, 20256,590.006,600.006,530.006,600.006,600.000.30%207,800
Sep 3, 20256,500.006,580.006,490.006,580.006,580.000.92%311,100
Sep 2, 20256,570.006,580.006,480.006,520.006,520.00-0.61%241,500
Sep 1, 20256,540.006,570.006,520.006,560.006,560.000.15%223,500
Aug 29, 20256,570.006,580.006,470.006,550.006,550.00-0.46%283,300
Aug 28, 20256,580.006,600.006,570.006,580.006,580.00-0.30%212,700
Aug 27, 20256,580.006,610.006,570.006,600.006,600.00-0.15%173,700
Aug 26, 20256,600.006,660.006,590.006,610.006,610.00-0.15%325,200
Aug 25, 20256,590.006,620.006,560.006,620.006,620.000.46%234,300
Aug 22, 20256,640.006,640.006,570.006,590.006,590.00-0.60%253,200
Aug 21, 20256,610.006,660.006,580.006,630.006,630.00-0.30%316,200
Aug 20, 20256,640.006,710.006,600.006,650.006,650.000.76%508,500
Aug 19, 20256,520.006,600.006,500.006,600.006,600.000.92%347,700
Aug 18, 20256,490.006,560.006,460.006,540.006,540.000.77%340,900
Aug 15, 20256,480.006,500.006,400.006,490.006,490.00-0.15%377,200
Aug 14, 20256,520.006,530.006,440.006,500.006,500.00-0.46%416,400
Aug 13, 20256,620.006,630.006,440.006,530.006,530.00-2.25%716,900
Aug 12, 20256,320.006,680.006,310.006,680.006,680.006.03%1,796,300
Aug 8, 20256,220.006,300.006,210.006,300.006,300.001.12%536,100
Aug 7, 20256,110.006,240.006,100.006,230.006,230.002.13%673,800
Aug 6, 20256,090.006,110.006,070.006,100.006,100.00-214,300
Aug 5, 20256,100.006,150.006,090.006,100.006,100.00-296,000
Aug 4, 20256,050.006,110.006,050.006,100.006,100.000.49%424,100
Aug 1, 20256,030.006,070.006,020.006,070.006,070.000.50%295,300
Jul 31, 20256,010.006,040.005,990.006,040.006,040.000.83%321,700
Jul 30, 20255,960.006,010.005,950.005,990.005,990.000.50%317,000
Jul 29, 20255,970.005,980.005,930.005,960.005,960.00-0.17%182,000
Jul 28, 20255,950.005,990.005,940.005,970.005,970.000.67%253,600
Jul 25, 20255,920.005,950.005,910.005,930.005,930.000.17%159,400
Jul 24, 20255,940.005,960.005,910.005,920.005,920.00-0.17%243,400
Jul 23, 20255,900.005,930.005,890.005,930.005,930.000.68%236,100
Jul 22, 20255,870.005,900.005,830.005,890.005,890.000.68%244,800
Jul 18, 20255,870.005,880.005,820.005,850.005,850.00-0.17%199,100
Jul 17, 20255,820.005,860.005,810.005,860.005,860.000.86%248,800
Jul 16, 20255,800.005,820.005,790.005,810.005,810.000.52%228,000
Jul 15, 20255,820.005,840.005,770.005,780.005,780.00-0.52%343,300
Jul 14, 20255,820.005,820.005,790.005,810.005,810.00-256,800
Jul 11, 20255,780.005,830.005,770.005,810.005,810.000.17%285,500
Jul 10, 20255,840.005,850.005,780.005,800.005,800.00-0.68%398,600
Jul 9, 20255,860.005,880.005,810.005,840.005,840.00-0.85%436,400
Jul 8, 20255,980.005,980.005,890.005,890.005,890.00-1.34%360,000
Jul 7, 20255,970.006,020.005,960.005,970.005,970.000.34%417,600
Jul 4, 20255,950.005,980.005,940.005,950.005,950.00-198,300
Jul 3, 20255,950.005,950.005,900.005,950.005,950.00-0.34%295,000
Jul 2, 20255,890.005,970.005,870.005,970.005,970.001.36%408,500
Jul 1, 20255,960.005,960.005,880.005,890.005,890.00-1.17%465,700
Jun 30, 20256,040.006,040.005,960.005,960.005,960.00-1.00%369,200
Jun 27, 20256,010.006,020.005,970.006,020.006,020.00-1,682,300
Jun 26, 20255,960.006,050.005,960.006,020.006,020.000.84%2,296,300