McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan · Delayed Price · Currency is JPY 7,780.00
+60.00 (0.78%)
Mar 5, 2026, 3:30 PM JST
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,770.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.04% | 528,300 |
| Mar 4, 2026 | 7,580.00 | 7,720.00 | 7,480.00 | 7,720.00 | 7,720.00 | 1.58% | 628,600 |
| Mar 3, 2026 | 7,530.00 | 7,680.00 | 7,460.00 | 7,600.00 | 7,600.00 | 1.47% | 888,800 |
| Mar 2, 2026 | 7,370.00 | 7,490.00 | 7,320.00 | 7,490.00 | 7,490.00 | 0.81% | 337,300 |
| Feb 27, 2026 | 7,350.00 | 7,430.00 | 7,270.00 | 7,430.00 | 7,430.00 | 1.92% | 342,400 |
| Feb 26, 2026 | 7,350.00 | 7,380.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.68% | 224,400 |
| Feb 25, 2026 | 7,340.00 | 7,400.00 | 7,270.00 | 7,340.00 | 7,340.00 | 0.69% | 346,700 |
| Feb 24, 2026 | 7,120.00 | 7,360.00 | 7,080.00 | 7,290.00 | 7,290.00 | 2.53% | 591,300 |
| Feb 20, 2026 | 7,190.00 | 7,190.00 | 7,100.00 | 7,110.00 | 7,110.00 | -1.52% | 260,400 |
| Feb 19, 2026 | 7,200.00 | 7,290.00 | 7,180.00 | 7,220.00 | 7,220.00 | 0.84% | 555,800 |
| Feb 18, 2026 | 7,140.00 | 7,190.00 | 7,130.00 | 7,160.00 | 7,160.00 | 0.85% | 266,500 |
| Feb 17, 2026 | 7,090.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | 0.42% | 217,500 |
| Feb 16, 2026 | 7,080.00 | 7,170.00 | 7,040.00 | 7,070.00 | 7,070.00 | - | 443,000 |
| Feb 13, 2026 | 7,040.00 | 7,070.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.57% | 293,900 |
| Feb 12, 2026 | 6,990.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.57% | 338,100 |
| Feb 10, 2026 | 6,940.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1.30% | 429,300 |
| Feb 9, 2026 | 6,950.00 | 7,010.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.86% | 697,200 |
| Feb 6, 2026 | 6,920.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.72% | 444,300 |
| Feb 5, 2026 | 6,860.00 | 6,920.00 | 6,840.00 | 6,910.00 | 6,910.00 | 1.02% | 287,400 |
| Feb 4, 2026 | 6,800.00 | 6,860.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.29% | 205,000 |
| Feb 3, 2026 | 6,740.00 | 6,820.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.74% | 219,500 |
| Feb 2, 2026 | 6,740.00 | 6,800.00 | 6,720.00 | 6,770.00 | 6,770.00 | 0.89% | 285,300 |
| Jan 30, 2026 | 6,700.00 | 6,710.00 | 6,670.00 | 6,710.00 | 6,710.00 | 0.30% | 193,600 |
| Jan 29, 2026 | 6,640.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.75% | 201,900 |
| Jan 28, 2026 | 6,700.00 | 6,720.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.63% | 230,800 |
| Jan 27, 2026 | 6,710.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 0.45% | 269,600 |
| Jan 26, 2026 | 6,850.00 | 6,850.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.44% | 415,900 |
| Jan 23, 2026 | 6,750.00 | 6,790.00 | 6,720.00 | 6,750.00 | 6,750.00 | 0.60% | 233,600 |
| 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 |