McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan · Delayed Price · Currency is JPY 7,800.00
-110.00 (-1.39%)
Aug 14, 2026, 3:30 PM JST
TYO:2702 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,890.00 | 8,020.00 | 7,740.00 | 7,800.00 | 7,800.00 | -1.39% | 868,900 |
| Aug 13, 2026 | 7,880.00 | 8,050.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.25% | 651,800 |
| Aug 12, 2026 | 7,920.00 | 7,970.00 | 7,820.00 | 7,890.00 | 7,890.00 | -0.38% | 800,400 |
| Aug 10, 2026 | 7,910.00 | 8,070.00 | 7,780.00 | 7,920.00 | 7,920.00 | -1.74% | 1,633,000 |
| Aug 7, 2026 | 8,050.00 | 8,190.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.12% | 611,300 |
| Aug 6, 2026 | 8,080.00 | 8,120.00 | 8,010.00 | 8,050.00 | 8,050.00 | 0.75% | 613,600 |
| Aug 5, 2026 | 8,140.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.96% | 496,800 |
| Aug 4, 2026 | 8,220.00 | 8,240.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.85% | 415,700 |
| Aug 3, 2026 | 8,150.00 | 8,240.00 | 8,080.00 | 8,220.00 | 8,220.00 | 1.73% | 702,200 |
| Jul 31, 2026 | 8,060.00 | 8,290.00 | 7,970.00 | 8,080.00 | 8,080.00 | -1.34% | 872,500 |
| Jul 30, 2026 | 8,090.00 | 8,200.00 | 8,070.00 | 8,190.00 | 8,190.00 | 1.61% | 793,200 |
| Jul 29, 2026 | 7,940.00 | 8,210.00 | 7,910.00 | 8,060.00 | 8,060.00 | 1.90% | 1,084,000 |
| Jul 28, 2026 | 7,750.00 | 7,910.00 | 7,710.00 | 7,910.00 | 7,910.00 | 2.33% | 554,300 |
| Jul 27, 2026 | 7,610.00 | 7,760.00 | 7,590.00 | 7,730.00 | 7,730.00 | 1.84% | 402,600 |
| Jul 24, 2026 | 7,500.00 | 7,600.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.53% | 376,400 |
| Jul 23, 2026 | 7,500.00 | 7,570.00 | 7,440.00 | 7,550.00 | 7,550.00 | 0.13% | 463,800 |
| Jul 22, 2026 | 7,500.00 | 7,580.00 | 7,460.00 | 7,540.00 | 7,540.00 | -0.53% | 539,600 |
| Jul 21, 2026 | 7,680.00 | 7,780.00 | 7,520.00 | 7,580.00 | 7,580.00 | -0.66% | 563,000 |
| Jul 17, 2026 | 7,530.00 | 7,660.00 | 7,520.00 | 7,630.00 | 7,630.00 | 1.60% | 509,600 |
| Jul 16, 2026 | 7,560.00 | 7,680.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.92% | 433,000 |
| Jul 15, 2026 | 7,700.00 | 7,710.00 | 7,570.00 | 7,580.00 | 7,580.00 | -1.56% | 570,700 |
| Jul 14, 2026 | 7,780.00 | 7,860.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.39% | 465,400 |
| Jul 13, 2026 | 7,680.00 | 7,760.00 | 7,680.00 | 7,730.00 | 7,730.00 | 0.65% | 314,100 |
| Jul 10, 2026 | 7,850.00 | 7,890.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.66% | 597,000 |
| Jul 9, 2026 | 7,730.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,890.00 | 1.81% | 765,200 |
| Jul 8, 2026 | 7,730.00 | 7,870.00 | 7,720.00 | 7,750.00 | 7,750.00 | -0.13% | 575,300 |
| Jul 7, 2026 | 7,640.00 | 7,780.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1.57% | 413,500 |
| Jul 6, 2026 | 7,680.00 | 7,690.00 | 7,580.00 | 7,640.00 | 7,640.00 | -0.13% | 429,400 |
| Jul 3, 2026 | 7,690.00 | 7,840.00 | 7,610.00 | 7,650.00 | 7,650.00 | 1.06% | 755,800 |
| Jul 2, 2026 | 7,450.00 | 7,570.00 | 7,410.00 | 7,570.00 | 7,570.00 | 3.13% | 564,200 |
| Jul 1, 2026 | 7,430.00 | 7,470.00 | 7,250.00 | 7,340.00 | 7,340.00 | -1.87% | 687,100 |
| Jun 30, 2026 | 7,670.00 | 7,710.00 | 7,450.00 | 7,480.00 | 7,480.00 | -1.32% | 1,094,400 |
| Jun 29, 2026 | 7,470.00 | 7,590.00 | 7,420.00 | 7,580.00 | 7,580.00 | 1.61% | 2,078,300 |
| Jun 26, 2026 | 7,420.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.81% | 3,176,800 |
| Jun 25, 2026 | 7,240.00 | 7,450.00 | 7,210.00 | 7,400.00 | 7,400.00 | 2.07% | 1,087,200 |
| Jun 24, 2026 | 7,140.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 2.11% | 764,500 |
| Jun 23, 2026 | 7,130.00 | 7,150.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.70% | 785,400 |
| Jun 22, 2026 | 7,250.00 | 7,300.00 | 7,130.00 | 7,150.00 | 7,150.00 | -1.24% | 1,422,500 |
| Jun 19, 2026 | 7,290.00 | 7,360.00 | 7,220.00 | 7,240.00 | 7,240.00 | -1.23% | 930,400 |
| Jun 18, 2026 | 7,410.00 | 7,430.00 | 7,250.00 | 7,330.00 | 7,330.00 | -1.08% | 1,437,200 |
| Jun 17, 2026 | 7,380.00 | 7,490.00 | 7,350.00 | 7,410.00 | 7,410.00 | 0.41% | 918,600 |
| Jun 16, 2026 | 7,480.00 | 7,480.00 | 7,320.00 | 7,380.00 | 7,380.00 | -0.40% | 885,900 |
| Jun 15, 2026 | 7,500.00 | 7,590.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.20% | 904,300 |
| Jun 12, 2026 | 7,410.00 | 7,500.00 | 7,330.00 | 7,500.00 | 7,500.00 | 0.40% | 802,100 |
| Jun 11, 2026 | 7,330.00 | 7,480.00 | 7,320.00 | 7,470.00 | 7,470.00 | 2.61% | 911,200 |
| Jun 10, 2026 | 7,350.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | 0.69% | 728,200 |
| Jun 9, 2026 | 7,500.00 | 7,510.00 | 7,230.00 | 7,230.00 | 7,230.00 | -2.69% | 961,000 |
| Jun 8, 2026 | 7,360.00 | 7,490.00 | 7,340.00 | 7,430.00 | 7,430.00 | 0.95% | 834,300 |
| Jun 5, 2026 | 7,460.00 | 7,490.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.68% | 690,000 |
| Jun 4, 2026 | 7,500.00 | 7,530.00 | 7,290.00 | 7,310.00 | 7,310.00 | -2.40% | 1,102,300 |