McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan · Delayed Price · Currency is JPY 8,160.00
+80.00 (0.99%)
May 26, 2026, 3:30 PM JST
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8,180.00 | 8,180.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.62% | 397,000 |
| May 22, 2026 | 8,040.00 | 8,140.00 | 8,010.00 | 8,130.00 | 8,130.00 | 1.88% | 251,900 |
| May 21, 2026 | 8,180.00 | 8,230.00 | 7,960.00 | 7,980.00 | 7,980.00 | -1.12% | 452,000 |
| May 20, 2026 | 8,000.00 | 8,110.00 | 7,960.00 | 8,070.00 | 8,070.00 | 0.88% | 428,000 |
| May 19, 2026 | 7,810.00 | 8,010.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 659,000 |
| May 18, 2026 | 8,190.00 | 8,190.00 | 7,780.00 | 7,800.00 | 7,800.00 | -4.06% | 634,500 |
| May 15, 2026 | 8,300.00 | 8,300.00 | 8,110.00 | 8,130.00 | 8,130.00 | -2.40% | 488,500 |
| May 14, 2026 | 8,580.00 | 8,590.00 | 8,290.00 | 8,330.00 | 8,330.00 | -3.03% | 654,800 |
| May 13, 2026 | 8,420.00 | 8,780.00 | 8,320.00 | 8,590.00 | 8,590.00 | 11.70% | 1,395,700 |
| May 12, 2026 | 7,750.00 | 7,830.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.65% | 651,200 |
| May 11, 2026 | 7,810.00 | 7,880.00 | 7,740.00 | 7,740.00 | 7,740.00 | -1.65% | 511,900 |
| May 8, 2026 | 7,970.00 | 8,030.00 | 7,870.00 | 7,870.00 | 7,870.00 | -1.63% | 440,800 |
| May 7, 2026 | 8,120.00 | 8,160.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.60% | 543,800 |
| May 1, 2026 | 8,120.00 | 8,170.00 | 8,090.00 | 8,130.00 | 8,130.00 | 0.12% | 216,300 |
| Apr 30, 2026 | 8,190.00 | 8,220.00 | 8,110.00 | 8,120.00 | 8,120.00 | -0.85% | 290,300 |
| Apr 28, 2026 | 8,240.00 | 8,270.00 | 8,150.00 | 8,190.00 | 8,190.00 | -0.24% | 231,200 |
| Apr 27, 2026 | 8,080.00 | 8,250.00 | 8,070.00 | 8,210.00 | 8,210.00 | 1.36% | 335,200 |
| Apr 24, 2026 | 8,140.00 | 8,150.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.25% | 270,000 |
| Apr 23, 2026 | 8,180.00 | 8,210.00 | 8,090.00 | 8,120.00 | 8,120.00 | -1.10% | 371,900 |
| Apr 22, 2026 | 8,250.00 | 8,260.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.48% | 345,700 |
| Apr 21, 2026 | 8,280.00 | 8,310.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 279,400 |
| Apr 20, 2026 | 8,200.00 | 8,260.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.85% | 314,800 |
| Apr 17, 2026 | 8,200.00 | 8,280.00 | 8,160.00 | 8,190.00 | 8,190.00 | -0.12% | 295,200 |
| Apr 16, 2026 | 8,280.00 | 8,280.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.49% | 380,700 |
| Apr 15, 2026 | 8,050.00 | 8,250.00 | 8,050.00 | 8,240.00 | 8,240.00 | 2.62% | 438,700 |
| Apr 14, 2026 | 8,040.00 | 8,170.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.74% | 456,400 |
| Apr 13, 2026 | 8,220.00 | 8,280.00 | 8,020.00 | 8,090.00 | 8,090.00 | -1.82% | 702,100 |
| Apr 10, 2026 | 8,470.00 | 8,490.00 | 8,240.00 | 8,240.00 | 8,240.00 | -2.72% | 621,500 |
| Apr 9, 2026 | 8,600.00 | 8,690.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.28% | 441,200 |
| Apr 8, 2026 | 8,660.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,580.00 | - | 528,400 |
| Apr 7, 2026 | 8,500.00 | 8,630.00 | 8,470.00 | 8,580.00 | 8,580.00 | 2.02% | 459,800 |
| Apr 6, 2026 | 8,380.00 | 8,480.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.12% | 315,400 |
| Apr 3, 2026 | 8,230.00 | 8,420.00 | 8,200.00 | 8,420.00 | 8,420.00 | 2.68% | 401,200 |
| Apr 2, 2026 | 8,200.00 | 8,360.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.73% | 532,300 |
| Apr 1, 2026 | 8,280.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,260.00 | - | 480,000 |
| Mar 31, 2026 | 8,430.00 | 8,440.00 | 8,260.00 | 8,260.00 | 8,260.00 | -2.02% | 635,800 |
| Mar 30, 2026 | 8,260.00 | 8,430.00 | 8,230.00 | 8,430.00 | 8,430.00 | 0.84% | 510,300 |
| Mar 27, 2026 | 8,180.00 | 8,380.00 | 8,110.00 | 8,360.00 | 8,360.00 | 3.72% | 713,300 |
| Mar 26, 2026 | 8,090.00 | 8,110.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.49% | 276,100 |
| Mar 25, 2026 | 8,110.00 | 8,150.00 | 8,040.00 | 8,100.00 | 8,100.00 | 1.76% | 399,400 |
| Mar 24, 2026 | 7,910.00 | 8,050.00 | 7,910.00 | 7,960.00 | 7,960.00 | 1.79% | 337,100 |
| Mar 23, 2026 | 7,930.00 | 7,940.00 | 7,800.00 | 7,820.00 | 7,820.00 | -2.01% | 435,100 |
| Mar 19, 2026 | 8,000.00 | 8,020.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.62% | 357,400 |
| Mar 18, 2026 | 7,950.00 | 8,030.00 | 7,880.00 | 8,030.00 | 8,030.00 | 1.01% | 369,700 |
| Mar 17, 2026 | 7,840.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 2.32% | 433,400 |
| Mar 16, 2026 | 7,840.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.64% | 322,500 |
| Mar 13, 2026 | 7,650.00 | 7,850.00 | 7,650.00 | 7,820.00 | 7,820.00 | 2.22% | 422,200 |
| Mar 12, 2026 | 7,760.00 | 7,770.00 | 7,620.00 | 7,650.00 | 7,650.00 | -1.16% | 381,300 |
| Mar 11, 2026 | 7,620.00 | 7,770.00 | 7,620.00 | 7,740.00 | 7,740.00 | 2.25% | 619,600 |
| Mar 10, 2026 | 7,630.00 | 7,750.00 | 7,560.00 | 7,570.00 | 7,570.00 | -0.79% | 557,200 |