Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 639.00
+23.00 (3.73%)
Jun 5, 2026, 3:30 PM JST
TYO:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 619.00 | 649.00 | 612.00 | 639.00 | 639.00 | 3.73% | 166,900 |
| Jun 4, 2026 | 600.00 | 621.00 | 597.00 | 616.00 | 616.00 | 3.18% | 133,800 |
| Jun 3, 2026 | 590.00 | 604.00 | 570.00 | 597.00 | 597.00 | 1.19% | 229,400 |
| Jun 2, 2026 | 590.00 | 593.00 | 576.00 | 590.00 | 590.00 | -1.01% | 185,000 |
| Jun 1, 2026 | 642.00 | 643.00 | 583.00 | 596.00 | 596.00 | -7.74% | 369,400 |
| May 29, 2026 | 641.00 | 662.00 | 641.00 | 646.00 | 646.00 | -0.15% | 120,100 |
| May 28, 2026 | 654.00 | 654.00 | 638.00 | 647.00 | 647.00 | -0.61% | 113,500 |
| May 27, 2026 | 671.00 | 672.00 | 650.00 | 651.00 | 651.00 | -2.84% | 143,300 |
| May 26, 2026 | 673.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.45% | 40,200 |
| May 25, 2026 | 684.00 | 687.00 | 662.00 | 667.00 | 667.00 | -2.49% | 70,400 |
| May 22, 2026 | 668.00 | 685.00 | 668.00 | 684.00 | 684.00 | 2.24% | 64,400 |
| May 21, 2026 | 658.00 | 677.00 | 658.00 | 669.00 | 669.00 | 2.14% | 71,500 |
| May 20, 2026 | 674.00 | 675.00 | 650.00 | 655.00 | 655.00 | -2.53% | 83,600 |
| May 19, 2026 | 651.00 | 673.00 | 645.00 | 672.00 | 672.00 | 4.67% | 157,500 |
| May 18, 2026 | 650.00 | 651.00 | 636.00 | 642.00 | 642.00 | -1.08% | 144,300 |
| May 15, 2026 | 650.00 | 654.00 | 646.00 | 649.00 | 649.00 | -0.31% | 101,400 |
| May 14, 2026 | 678.00 | 680.00 | 648.00 | 651.00 | 651.00 | -2.98% | 215,900 |
| May 13, 2026 | 669.00 | 683.00 | 669.00 | 671.00 | 671.00 | -0.15% | 57,900 |
| May 12, 2026 | 685.00 | 687.00 | 670.00 | 672.00 | 672.00 | -0.88% | 56,100 |
| May 11, 2026 | 677.00 | 683.00 | 673.00 | 678.00 | 678.00 | 0.15% | 56,000 |
| May 8, 2026 | 680.00 | 687.00 | 672.00 | 677.00 | 677.00 | -1.31% | 93,400 |
| May 7, 2026 | 683.00 | 694.00 | 680.00 | 686.00 | 686.00 | 0.29% | 122,200 |
| May 1, 2026 | 677.00 | 688.00 | 664.00 | 684.00 | 684.00 | 1.48% | 113,700 |
| Apr 30, 2026 | 669.00 | 682.00 | 667.00 | 674.00 | 674.00 | 1.66% | 207,800 |
| Apr 28, 2026 | 657.00 | 663.00 | 650.00 | 663.00 | 663.00 | 0.15% | 194,600 |
| Apr 27, 2026 | 676.00 | 684.00 | 658.00 | 662.00 | 662.00 | -2.36% | 196,300 |
| Apr 24, 2026 | 687.00 | 688.00 | 672.00 | 678.00 | 678.00 | -0.88% | 249,400 |
| Apr 23, 2026 | 700.00 | 710.00 | 675.00 | 684.00 | 684.00 | -1.87% | 369,200 |
| Apr 22, 2026 | 697.00 | 703.00 | 689.00 | 697.00 | 697.00 | 0.58% | 290,600 |
| Apr 21, 2026 | 718.00 | 719.00 | 686.00 | 693.00 | 693.00 | -2.81% | 458,700 |
| Apr 20, 2026 | 741.00 | 741.00 | 707.00 | 713.00 | 713.00 | -4.55% | 637,300 |
| Apr 17, 2026 | 750.00 | 772.00 | 730.00 | 747.00 | 747.00 | -0.40% | 851,900 |
| Apr 16, 2026 | 750.00 | 775.00 | 750.00 | 750.00 | 750.00 | -16.67% | 1,375,500 |
| Apr 15, 2026 | 940.00 | 944.00 | 900.00 | 900.00 | 900.00 | -3.95% | 367,300 |
| Apr 14, 2026 | 947.00 | 956.00 | 931.00 | 937.00 | 937.00 | 0.54% | 136,800 |
| Apr 13, 2026 | 915.00 | 936.00 | 905.00 | 932.00 | 932.00 | 0.32% | 77,800 |
| Apr 10, 2026 | 943.00 | 954.00 | 926.00 | 929.00 | 929.00 | -1.48% | 56,200 |
| Apr 9, 2026 | 968.00 | 970.00 | 940.00 | 943.00 | 943.00 | -2.38% | 59,100 |
| Apr 8, 2026 | 959.00 | 966.00 | 944.00 | 966.00 | 966.00 | 3.98% | 71,000 |
| Apr 7, 2026 | 923.00 | 960.00 | 923.00 | 929.00 | 929.00 | -0.21% | 91,500 |
| Apr 6, 2026 | 910.00 | 935.00 | 904.00 | 931.00 | 931.00 | 2.65% | 57,500 |
| Apr 3, 2026 | 888.00 | 912.00 | 888.00 | 907.00 | 907.00 | 2.49% | 44,600 |
| Apr 2, 2026 | 893.00 | 911.00 | 884.00 | 885.00 | 885.00 | -1.78% | 66,000 |
| 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 |