McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan · Delayed Price · Currency is JPY 6,750.00
+40.00 (0.60%)
At close: Jan 23, 2026
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,750.00 | 6,790.00 | 6,730.00 | 6,730.00 | - | 0.30% | 134,400 |
| Jan 22, 2026 | 6,700.00 | 6,750.00 | 6,660.00 | 6,710.00 | 6,710.00 | 0.60% | 289,200 |
| Jan 21, 2026 | 6,810.00 | 6,830.00 | 6,670.00 | 6,670.00 | 6,670.00 | -2.63% | 444,200 |
| Jan 20, 2026 | 6,740.00 | 6,930.00 | 6,700.00 | 6,850.00 | 6,850.00 | 2.85% | 784,600 |
| Jan 19, 2026 | 6,700.00 | 6,730.00 | 6,630.00 | 6,660.00 | 6,660.00 | 0.91% | 713,200 |
| Jan 16, 2026 | 6,520.00 | 6,600.00 | 6,470.00 | 6,600.00 | 6,600.00 | 1.07% | 448,000 |
| Jan 15, 2026 | 6,500.00 | 6,540.00 | 6,490.00 | 6,530.00 | 6,530.00 | 0.31% | 333,900 |
| Jan 14, 2026 | 6,390.00 | 6,510.00 | 6,380.00 | 6,510.00 | 6,510.00 | 1.88% | 602,000 |
| Jan 13, 2026 | 6,390.00 | 6,400.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.16% | 393,500 |
| Jan 9, 2026 | 6,370.00 | 6,400.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.63% | 383,500 |
| Jan 8, 2026 | 6,350.00 | 6,360.00 | 6,270.00 | 6,360.00 | 6,360.00 | 0.16% | 380,700 |
| Jan 7, 2026 | 6,360.00 | 6,420.00 | 6,340.00 | 6,350.00 | 6,350.00 | - | 358,600 |
| Jan 6, 2026 | 6,320.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.32% | 395,600 |
| Jan 5, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,330.00 | 6,330.00 | -0.94% | 491,300 |
| Dec 30, 2025 | 6,430.00 | 6,430.00 | 6,370.00 | 6,390.00 | 6,390.00 | 0.16% | 509,700 |
| Dec 29, 2025 | 6,370.00 | 6,460.00 | 6,350.00 | 6,380.00 | 6,380.00 | -2.30% | 1,666,100 |
| Dec 26, 2025 | 6,530.00 | 6,570.00 | 6,480.00 | 6,530.00 | 6,474.00 | 0.15% | 2,736,000 |
| Dec 25, 2025 | 6,500.00 | 6,530.00 | 6,480.00 | 6,520.00 | 6,464.09 | 0.62% | 396,000 |
| Dec 24, 2025 | 6,460.00 | 6,510.00 | 6,460.00 | 6,480.00 | 6,424.43 | -0.15% | 365,700 |
| Dec 23, 2025 | 6,410.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,434.34 | 0.93% | 491,300 |
| Dec 22, 2025 | 6,490.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,374.86 | -1.08% | 464,700 |
| Dec 19, 2025 | 6,520.00 | 6,550.00 | 6,470.00 | 6,500.00 | 6,444.26 | -0.31% | 995,000 |
| Dec 18, 2025 | 6,480.00 | 6,560.00 | 6,450.00 | 6,520.00 | 6,464.09 | 1.24% | 895,600 |
| Dec 17, 2025 | 6,540.00 | 6,560.00 | 6,440.00 | 6,440.00 | 6,384.77 | -1.53% | 713,600 |
| Dec 16, 2025 | 6,560.00 | 6,580.00 | 6,530.00 | 6,540.00 | 6,483.91 | 0.46% | 539,800 |
| Dec 15, 2025 | 6,490.00 | 6,570.00 | 6,440.00 | 6,510.00 | 6,454.17 | 1.72% | 895,000 |
| Dec 12, 2025 | 6,410.00 | 6,430.00 | 6,390.00 | 6,400.00 | 6,345.11 | -0.16% | 496,600 |
| Dec 11, 2025 | 6,490.00 | 6,490.00 | 6,400.00 | 6,410.00 | 6,355.03 | -1.23% | 686,000 |
| Dec 10, 2025 | 6,450.00 | 6,490.00 | 6,410.00 | 6,490.00 | 6,434.34 | 1.09% | 523,100 |
| Dec 9, 2025 | 6,380.00 | 6,420.00 | 6,340.00 | 6,420.00 | 6,364.94 | 1.10% | 609,600 |
| Dec 8, 2025 | 6,350.00 | 6,400.00 | 6,350.00 | 6,350.00 | 6,295.54 | -0.78% | 444,400 |
| Dec 5, 2025 | 6,340.00 | 6,400.00 | 6,320.00 | 6,400.00 | 6,345.11 | 1.59% | 444,200 |
| Dec 4, 2025 | 6,270.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,245.97 | 0.48% | 368,200 |
| Dec 3, 2025 | 6,300.00 | 6,320.00 | 6,270.00 | 6,270.00 | 6,216.23 | -0.63% | 328,500 |
| Dec 2, 2025 | 6,310.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,255.89 | -0.47% | 312,400 |
| Dec 1, 2025 | 6,330.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,285.63 | -0.47% | 531,500 |
| Nov 28, 2025 | 6,360.00 | 6,390.00 | 6,350.00 | 6,370.00 | 6,315.37 | -0.16% | 264,100 |
| Nov 27, 2025 | 6,360.00 | 6,410.00 | 6,360.00 | 6,380.00 | 6,325.29 | 0.31% | 443,000 |
| Nov 26, 2025 | 6,310.00 | 6,370.00 | 6,300.00 | 6,360.00 | 6,305.46 | 0.63% | 249,600 |
| Nov 25, 2025 | 6,380.00 | 6,390.00 | 6,320.00 | 6,320.00 | 6,265.80 | -0.94% | 373,600 |
| Nov 21, 2025 | 6,260.00 | 6,380.00 | 6,260.00 | 6,380.00 | 6,325.29 | 1.75% | 464,500 |
| Nov 20, 2025 | 6,260.00 | 6,300.00 | 6,250.00 | 6,270.00 | 6,216.23 | -0.48% | 314,600 |
| Nov 19, 2025 | 6,230.00 | 6,300.00 | 6,220.00 | 6,300.00 | 6,245.97 | 1.12% | 341,900 |
| Nov 18, 2025 | 6,190.00 | 6,230.00 | 6,180.00 | 6,230.00 | 6,176.57 | 0.65% | 395,100 |
| Nov 17, 2025 | 6,170.00 | 6,210.00 | 6,150.00 | 6,190.00 | 6,136.92 | 0.16% | 267,600 |
| Nov 14, 2025 | 6,190.00 | 6,230.00 | 6,180.00 | 6,180.00 | 6,127.00 | -0.16% | 221,100 |
| Nov 13, 2025 | 6,160.00 | 6,220.00 | 6,150.00 | 6,190.00 | 6,136.92 | 0.49% | 379,400 |
| Nov 12, 2025 | 6,090.00 | 6,180.00 | 6,090.00 | 6,160.00 | 6,107.17 | 0.98% | 399,900 |
| Nov 11, 2025 | 6,210.00 | 6,220.00 | 6,100.00 | 6,100.00 | 6,047.69 | -1.77% | 419,400 |
| Nov 10, 2025 | 6,140.00 | 6,210.00 | 6,120.00 | 6,210.00 | 6,156.74 | 2.31% | 559,800 |