Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 1,030.00
+21.00 (2.08%)
Feb 16, 2026, 3:30 PM JST
TYO:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,033.00 | 1,041.00 | 1,012.00 | 1,027.00 | - | 1.78% | 127,500 |
| Feb 13, 2026 | 1,048.00 | 1,053.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.88% | 228,300 |
| Feb 12, 2026 | 969.00 | 1,018.00 | 969.00 | 1,018.00 | 1,018.00 | 5.27% | 221,600 |
| Feb 10, 2026 | 922.00 | 977.00 | 922.00 | 967.00 | 967.00 | 5.11% | 174,200 |
| Feb 9, 2026 | 921.00 | 932.00 | 907.00 | 920.00 | 920.00 | 1.55% | 84,600 |
| Feb 6, 2026 | 942.00 | 945.00 | 897.00 | 906.00 | 906.00 | 0.78% | 143,800 |
| Feb 5, 2026 | 886.00 | 911.00 | 880.00 | 899.00 | 899.00 | 2.28% | 150,000 |
| Feb 4, 2026 | 880.00 | 889.00 | 873.00 | 879.00 | 879.00 | -0.11% | 101,500 |
| Feb 3, 2026 | 858.00 | 880.00 | 854.00 | 880.00 | 880.00 | 2.92% | 95,700 |
| Feb 2, 2026 | 875.00 | 896.00 | 854.00 | 855.00 | 855.00 | -1.72% | 182,700 |
| Jan 30, 2026 | 863.00 | 872.00 | 851.00 | 870.00 | 870.00 | 0.81% | 99,000 |
| Jan 29, 2026 | 855.00 | 867.00 | 852.00 | 863.00 | 863.00 | 0.94% | 119,700 |
| Jan 28, 2026 | 878.00 | 878.00 | 850.00 | 855.00 | 855.00 | -2.62% | 119,900 |
| Jan 27, 2026 | 851.00 | 878.00 | 843.00 | 878.00 | 878.00 | 2.69% | 119,600 |
| Jan 26, 2026 | 856.00 | 866.00 | 847.00 | 855.00 | 855.00 | -0.58% | 145,700 |
| Jan 23, 2026 | 852.00 | 872.00 | 837.00 | 860.00 | 860.00 | 0.94% | 213,100 |
| Jan 22, 2026 | 850.00 | 858.00 | 846.00 | 852.00 | 852.00 | -0.23% | 130,800 |
| Jan 21, 2026 | 829.00 | 860.00 | 803.00 | 854.00 | 854.00 | 1.67% | 355,300 |
| Jan 20, 2026 | 827.00 | 850.00 | 821.00 | 840.00 | 840.00 | - | 392,100 |
| Jan 19, 2026 | 805.00 | 859.00 | 799.00 | 840.00 | 840.00 | 5.26% | 483,000 |
| Jan 16, 2026 | 786.00 | 810.00 | 771.00 | 798.00 | 798.00 | -0.37% | 356,500 |
| Jan 15, 2026 | 800.00 | 830.00 | 773.00 | 801.00 | 801.00 | 11.10% | 732,100 |
| Jan 14, 2026 | 721.00 | 727.00 | 716.00 | 721.00 | 721.00 | -0.28% | 150,100 |
| Jan 13, 2026 | 740.00 | 743.00 | 721.00 | 723.00 | 723.00 | -2.30% | 221,900 |
| Jan 9, 2026 | 737.00 | 740.00 | 732.00 | 740.00 | 740.00 | 0.68% | 82,400 |
| Jan 8, 2026 | 731.00 | 738.00 | 728.00 | 735.00 | 735.00 | 0.68% | 96,800 |
| Jan 7, 2026 | 731.00 | 731.00 | 723.00 | 730.00 | 730.00 | 0.41% | 77,800 |
| Jan 6, 2026 | 714.00 | 731.00 | 712.00 | 727.00 | 727.00 | 2.11% | 131,500 |
| Jan 5, 2026 | 700.00 | 714.00 | 698.00 | 712.00 | 712.00 | 3.04% | 144,800 |
| Dec 30, 2025 | 703.00 | 703.00 | 690.00 | 691.00 | 691.00 | -0.58% | 90,300 |
| Dec 29, 2025 | 690.00 | 704.00 | 690.00 | 695.00 | 695.00 | 0.72% | 147,400 |
| Dec 26, 2025 | 693.00 | 699.00 | 687.00 | 690.00 | 690.00 | -0.29% | 152,200 |
| Dec 25, 2025 | 687.00 | 693.00 | 682.00 | 692.00 | 692.00 | 0.87% | 88,800 |
| Dec 24, 2025 | 680.00 | 689.00 | 677.00 | 686.00 | 686.00 | 1.33% | 123,000 |
| Dec 23, 2025 | 670.00 | 682.00 | 670.00 | 677.00 | 677.00 | 0.45% | 113,100 |
| Dec 22, 2025 | 690.00 | 691.00 | 670.00 | 674.00 | 674.00 | -2.88% | 122,600 |
| Dec 19, 2025 | 697.00 | 697.00 | 688.00 | 694.00 | 694.00 | 0.29% | 85,800 |
| Dec 18, 2025 | 685.00 | 695.00 | 681.00 | 692.00 | 692.00 | 0.87% | 52,000 |
| Dec 17, 2025 | 704.00 | 704.00 | 677.00 | 686.00 | 686.00 | -1.86% | 106,000 |
| Dec 16, 2025 | 703.00 | 705.00 | 693.00 | 699.00 | 699.00 | -0.57% | 79,000 |
| Dec 15, 2025 | 699.00 | 708.00 | 695.00 | 703.00 | 703.00 | 0.57% | 90,100 |
| Dec 12, 2025 | 698.00 | 708.00 | 693.00 | 699.00 | 699.00 | 1.60% | 77,600 |
| Dec 11, 2025 | 705.00 | 705.00 | 687.00 | 688.00 | 688.00 | -3.23% | 104,900 |
| Dec 10, 2025 | 713.00 | 719.00 | 705.00 | 711.00 | 711.00 | 1.72% | 126,700 |
| Dec 9, 2025 | 701.00 | 704.00 | 695.00 | 699.00 | 699.00 | -1.41% | 74,500 |
| Dec 8, 2025 | 697.00 | 709.00 | 697.00 | 709.00 | 709.00 | 1.87% | 81,900 |
| Dec 5, 2025 | 686.00 | 704.00 | 686.00 | 696.00 | 696.00 | 1.46% | 100,400 |
| Dec 4, 2025 | 694.00 | 696.00 | 686.00 | 686.00 | 686.00 | -0.44% | 90,500 |
| Dec 3, 2025 | 701.00 | 705.00 | 688.00 | 689.00 | 689.00 | -1.71% | 95,700 |
| Dec 2, 2025 | 716.00 | 724.00 | 701.00 | 701.00 | 701.00 | -2.09% | 129,400 |