Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 904.00
-16.00 (-1.74%)
Sep 3, 2025, 3:30 PM JST
TYO:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 908.00 | 916.00 | 904.00 | 915.00 | - | -0.54% | 154,300 |
| Sep 2, 2025 | 914.00 | 938.00 | 914.00 | 920.00 | 920.00 | 2.22% | 144,200 |
| Sep 1, 2025 | 888.00 | 906.00 | 887.00 | 900.00 | 900.00 | 0.33% | 64,000 |
| Aug 29, 2025 | 881.00 | 897.00 | 879.00 | 897.00 | 897.00 | 1.47% | 83,000 |
| Aug 28, 2025 | 870.00 | 897.00 | 865.00 | 884.00 | 884.00 | 2.31% | 98,400 |
| Aug 27, 2025 | 884.00 | 886.00 | 863.00 | 864.00 | 864.00 | -2.37% | 167,400 |
| Aug 26, 2025 | 895.00 | 898.00 | 878.00 | 885.00 | 885.00 | -1.34% | 163,300 |
| Aug 25, 2025 | 906.00 | 911.00 | 897.00 | 897.00 | 897.00 | -0.99% | 76,500 |
| Aug 22, 2025 | 917.00 | 917.00 | 905.00 | 906.00 | 906.00 | -1.09% | 83,000 |
| Aug 21, 2025 | 914.00 | 923.00 | 907.00 | 916.00 | 916.00 | - | 91,900 |
| Aug 20, 2025 | 910.00 | 933.00 | 906.00 | 916.00 | 916.00 | 0.55% | 125,700 |
| Aug 19, 2025 | 904.00 | 925.00 | 903.00 | 911.00 | 911.00 | 1.11% | 150,900 |
| Aug 18, 2025 | 897.00 | 907.00 | 890.00 | 901.00 | 901.00 | 0.56% | 136,700 |
| Aug 15, 2025 | 901.00 | 908.00 | 895.00 | 896.00 | 896.00 | -1.10% | 179,500 |
| Aug 14, 2025 | 905.00 | 926.00 | 901.00 | 906.00 | 906.00 | -0.44% | 160,100 |
| Aug 13, 2025 | 911.00 | 924.00 | 903.00 | 910.00 | 910.00 | -1.09% | 177,800 |
| Aug 12, 2025 | 917.00 | 929.00 | 910.00 | 920.00 | 920.00 | 0.55% | 144,000 |
| Aug 8, 2025 | 920.00 | 926.00 | 910.00 | 915.00 | 915.00 | -1.19% | 202,800 |
| Aug 7, 2025 | 888.00 | 937.00 | 888.00 | 926.00 | 926.00 | 3.81% | 239,400 |
| Aug 6, 2025 | 888.00 | 896.00 | 885.00 | 892.00 | 892.00 | -0.11% | 130,200 |
| Aug 5, 2025 | 877.00 | 899.00 | 876.00 | 893.00 | 893.00 | 1.71% | 154,600 |
| Aug 4, 2025 | 870.00 | 879.00 | 862.00 | 878.00 | 878.00 | -0.45% | 116,300 |
| Aug 1, 2025 | 859.00 | 882.00 | 857.00 | 882.00 | 882.00 | 2.56% | 621,000 |
| Jul 31, 2025 | 862.00 | 865.00 | 854.00 | 860.00 | 860.00 | - | 126,400 |
| Jul 30, 2025 | 855.00 | 861.00 | 840.00 | 860.00 | 860.00 | 0.35% | 231,000 |
| Jul 29, 2025 | 855.00 | 869.00 | 843.00 | 857.00 | 857.00 | -0.23% | 155,600 |
| Jul 28, 2025 | 834.00 | 860.00 | 834.00 | 859.00 | 859.00 | 3.62% | 267,900 |
| Jul 25, 2025 | 837.00 | 837.00 | 826.00 | 829.00 | 829.00 | -0.84% | 207,300 |
| Jul 24, 2025 | 854.00 | 868.00 | 831.00 | 836.00 | 836.00 | -1.07% | 264,800 |
| Jul 23, 2025 | 838.00 | 872.00 | 835.00 | 845.00 | 845.00 | 2.18% | 614,400 |
| Jul 22, 2025 | 825.00 | 842.00 | 821.00 | 827.00 | 827.00 | 0.12% | 344,700 |
| Jul 18, 2025 | 884.00 | 885.00 | 826.00 | 826.00 | 826.00 | -5.92% | 847,700 |
| Jul 17, 2025 | 863.00 | 878.00 | 851.00 | 878.00 | 878.00 | 0.80% | 810,200 |
| Jul 16, 2025 | 914.00 | 915.00 | 858.00 | 871.00 | 871.00 | -17.05% | 1,675,900 |
| Jul 15, 2025 | 1,058.00 | 1,069.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.47% | 328,700 |
| Jul 14, 2025 | 1,051.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.09% | 205,600 |
| Jul 11, 2025 | 1,051.00 | 1,063.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.29% | 196,200 |
| Jul 10, 2025 | 1,049.00 | 1,056.00 | 1,038.00 | 1,051.00 | 1,051.00 | 0.67% | 149,100 |
| Jul 9, 2025 | 1,050.00 | 1,057.00 | 1,044.00 | 1,044.00 | 1,044.00 | - | 123,000 |
| Jul 8, 2025 | 1,048.00 | 1,060.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.19% | 105,900 |
| Jul 7, 2025 | 1,033.00 | 1,052.00 | 1,033.00 | 1,042.00 | 1,042.00 | 0.39% | 374,200 |
| Jul 4, 2025 | 1,045.00 | 1,045.00 | 1,029.00 | 1,038.00 | 1,038.00 | -0.10% | 90,800 |
| Jul 3, 2025 | 1,049.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,039.00 | -1.80% | 150,900 |
| Jul 2, 2025 | 1,050.00 | 1,085.00 | 1,046.00 | 1,058.00 | 1,058.00 | -0.38% | 154,200 |
| Jul 1, 2025 | 1,090.00 | 1,097.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.93% | 222,600 |
| Jun 30, 2025 | 1,117.00 | 1,127.00 | 1,086.00 | 1,094.00 | 1,094.00 | 7.78% | 686,500 |
| Jun 27, 2025 | 1,031.00 | 1,031.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.88% | 69,000 |
| Jun 26, 2025 | 1,004.00 | 1,032.00 | 998.00 | 1,024.00 | 1,024.00 | 1.39% | 121,400 |
| Jun 25, 2025 | 996.00 | 1,018.00 | 990.00 | 1,010.00 | 1,010.00 | 1.41% | 97,200 |
| Jun 24, 2025 | 1,012.00 | 1,012.00 | 994.00 | 996.00 | 996.00 | -0.30% | 53,700 |