Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 901.00
+43.00 (5.01%)
Apr 1, 2026, 3:30 PM JST
TYO:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 879.00 | 904.00 | 869.00 | 901.00 | 901.00 | 5.01% | 87,500 |
| Mar 31, 2026 | 869.00 | 878.00 | 858.00 | 858.00 | 858.00 | -2.05% | 63,200 |
| Mar 30, 2026 | 870.00 | 876.00 | 849.00 | 876.00 | 876.00 | -0.79% | 135,800 |
| Mar 27, 2026 | 887.00 | 890.00 | 873.00 | 883.00 | 883.00 | -0.11% | 94,600 |
| Mar 26, 2026 | 914.00 | 917.00 | 877.00 | 884.00 | 884.00 | -4.64% | 90,200 |
| Mar 25, 2026 | 915.00 | 930.00 | 914.00 | 927.00 | 927.00 | 2.43% | 52,300 |
| Mar 24, 2026 | 898.00 | 908.00 | 892.00 | 905.00 | 905.00 | 2.26% | 69,200 |
| Mar 23, 2026 | 890.00 | 900.00 | 876.00 | 885.00 | 885.00 | -3.80% | 107,400 |
| Mar 19, 2026 | 932.00 | 935.00 | 904.00 | 920.00 | 920.00 | -3.16% | 183,100 |
| Mar 18, 2026 | 955.00 | 955.00 | 934.00 | 950.00 | 950.00 | 0.96% | 62,800 |
| Mar 17, 2026 | 960.00 | 970.00 | 934.00 | 941.00 | 941.00 | -1.57% | 81,700 |
| Mar 16, 2026 | 959.00 | 963.00 | 949.00 | 956.00 | 956.00 | -0.93% | 60,300 |
| Mar 13, 2026 | 955.00 | 978.00 | 955.00 | 965.00 | 965.00 | 0.21% | 78,600 |
| Mar 12, 2026 | 982.00 | 986.00 | 959.00 | 963.00 | 963.00 | -2.63% | 77,000 |
| Mar 11, 2026 | 993.00 | 1,001.00 | 987.00 | 989.00 | 989.00 | -0.90% | 65,400 |
| Mar 10, 2026 | 996.00 | 1,013.00 | 984.00 | 998.00 | 998.00 | 1.73% | 90,900 |
| Mar 9, 2026 | 972.00 | 993.00 | 945.00 | 981.00 | 981.00 | -2.78% | 174,700 |
| Mar 6, 2026 | 996.00 | 1,033.00 | 990.00 | 1,009.00 | 1,009.00 | 1.31% | 128,900 |
| Mar 5, 2026 | 977.00 | 1,023.00 | 977.00 | 996.00 | 996.00 | 6.87% | 162,100 |
| Mar 4, 2026 | 955.00 | 974.00 | 913.00 | 932.00 | 932.00 | -3.92% | 172,800 |
| Mar 3, 2026 | 1,010.00 | 1,011.00 | 970.00 | 970.00 | 970.00 | -5.27% | 138,500 |
| Mar 2, 2026 | 1,031.00 | 1,046.00 | 1,006.00 | 1,024.00 | 1,024.00 | -3.40% | 141,800 |
| Feb 27, 2026 | 1,009.00 | 1,066.00 | 1,009.00 | 1,060.00 | 1,060.00 | 4.74% | 197,200 |
| Feb 26, 2026 | 1,018.00 | 1,028.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.59% | 106,800 |
| Feb 25, 2026 | 997.00 | 1,033.00 | 977.00 | 1,018.00 | 1,018.00 | 1.80% | 221,900 |
| Feb 24, 2026 | 976.00 | 1,014.00 | 973.00 | 1,000.00 | 1,000.00 | 3.52% | 168,300 |
| Feb 20, 2026 | 974.00 | 992.00 | 955.00 | 966.00 | 966.00 | -0.21% | 101,800 |
| Feb 19, 2026 | 998.00 | 999.00 | 964.00 | 968.00 | 968.00 | -4.06% | 175,900 |
| Feb 18, 2026 | 1,013.00 | 1,026.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.49% | 76,800 |
| Feb 17, 2026 | 1,019.00 | 1,028.00 | 999.00 | 1,014.00 | 1,014.00 | -1.55% | 156,900 |
| Feb 16, 2026 | 1,033.00 | 1,041.00 | 1,012.00 | 1,030.00 | 1,030.00 | 2.08% | 144,400 |
| 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 |