McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan · Delayed Price · Currency is JPY 6,500.00
-30.00 (-0.46%)
Aug 14, 2025, 3:30 PM JST
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6,320.00 | 6,680.00 | 6,310.00 | 6,680.00 | 6,680.00 | 6.03% | 1,796,300 |
| Aug 8, 2025 | 6,220.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,300.00 | 1.12% | 536,100 |
| Aug 7, 2025 | 6,110.00 | 6,240.00 | 6,100.00 | 6,230.00 | 6,230.00 | 2.13% | 673,800 |
| Aug 6, 2025 | 6,090.00 | 6,110.00 | 6,070.00 | 6,100.00 | 6,100.00 | - | 214,300 |
| Aug 5, 2025 | 6,100.00 | 6,150.00 | 6,090.00 | 6,100.00 | 6,100.00 | - | 296,000 |
| Aug 4, 2025 | 6,050.00 | 6,110.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.49% | 424,100 |
| Aug 1, 2025 | 6,030.00 | 6,070.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.50% | 295,300 |
| Jul 31, 2025 | 6,010.00 | 6,040.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.83% | 321,700 |
| Jul 30, 2025 | 5,960.00 | 6,010.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.50% | 317,000 |
| Jul 29, 2025 | 5,970.00 | 5,980.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.17% | 182,000 |
| Jul 28, 2025 | 5,950.00 | 5,990.00 | 5,940.00 | 5,970.00 | 5,970.00 | 0.67% | 253,600 |
| Jul 25, 2025 | 5,920.00 | 5,950.00 | 5,910.00 | 5,930.00 | 5,930.00 | 0.17% | 159,400 |
| Jul 24, 2025 | 5,940.00 | 5,960.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.17% | 243,400 |
| Jul 23, 2025 | 5,900.00 | 5,930.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.68% | 236,100 |
| Jul 22, 2025 | 5,870.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.68% | 244,800 |
| Jul 18, 2025 | 5,870.00 | 5,880.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.17% | 199,100 |
| Jul 17, 2025 | 5,820.00 | 5,860.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.86% | 248,800 |
| Jul 16, 2025 | 5,800.00 | 5,820.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.52% | 228,000 |
| Jul 15, 2025 | 5,820.00 | 5,840.00 | 5,770.00 | 5,780.00 | 5,780.00 | -0.52% | 343,300 |
| Jul 14, 2025 | 5,820.00 | 5,820.00 | 5,790.00 | 5,810.00 | 5,810.00 | - | 256,800 |
| Jul 11, 2025 | 5,780.00 | 5,830.00 | 5,770.00 | 5,810.00 | 5,810.00 | 0.17% | 285,500 |
| Jul 10, 2025 | 5,840.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.68% | 398,600 |
| Jul 9, 2025 | 5,860.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.85% | 436,400 |
| Jul 8, 2025 | 5,980.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.34% | 360,000 |
| Jul 7, 2025 | 5,970.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | 0.34% | 417,600 |
| Jul 4, 2025 | 5,950.00 | 5,980.00 | 5,940.00 | 5,950.00 | 5,950.00 | - | 198,300 |
| Jul 3, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.34% | 295,000 |
| Jul 2, 2025 | 5,890.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.36% | 408,500 |
| Jul 1, 2025 | 5,960.00 | 5,960.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.17% | 465,700 |
| Jun 30, 2025 | 6,040.00 | 6,040.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.00% | 369,200 |
| Jun 27, 2025 | 6,010.00 | 6,020.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 1,682,300 |
| Jun 26, 2025 | 5,960.00 | 6,050.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.84% | 2,296,300 |
| Jun 25, 2025 | 5,980.00 | 6,000.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.33% | 620,800 |
| Jun 24, 2025 | 6,020.00 | 6,030.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 491,600 |
| Jun 23, 2025 | 5,930.00 | 6,030.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.84% | 772,000 |
| Jun 20, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.50% | 488,900 |
| Jun 19, 2025 | 5,980.00 | 5,990.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 515,800 |
| Jun 18, 2025 | 5,970.00 | 6,020.00 | 5,970.00 | 5,970.00 | 5,970.00 | - | 708,600 |
| Jun 17, 2025 | 5,970.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.17% | 565,200 |
| Jun 16, 2025 | 6,000.00 | 6,010.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.50% | 728,300 |
| Jun 13, 2025 | 6,030.00 | 6,040.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.17% | 568,700 |
| Jun 12, 2025 | 6,040.00 | 6,050.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.66% | 704,600 |
| Jun 11, 2025 | 6,050.00 | 6,090.00 | 6,030.00 | 6,060.00 | 6,060.00 | 0.17% | 411,000 |
| Jun 10, 2025 | 6,040.00 | 6,060.00 | 6,030.00 | 6,050.00 | 6,050.00 | 0.33% | 427,200 |
| Jun 9, 2025 | 6,050.00 | 6,060.00 | 6,000.00 | 6,030.00 | 6,030.00 | - | 663,000 |
| Jun 6, 2025 | 6,010.00 | 6,050.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.33% | 534,200 |
| Jun 5, 2025 | 6,030.00 | 6,050.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.50% | 424,800 |
| Jun 4, 2025 | 6,050.00 | 6,060.00 | 6,030.00 | 6,040.00 | 6,040.00 | -0.66% | 391,300 |