Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 518.00
-34.00 (-6.16%)
Nov 6, 2026, 3:30 PM JST
TYO:2884 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 532.00 | 535.00 | 513.00 | 518.00 | 518.00 | -6.16% | 281,700 |
| Nov 5, 2026 | 554.00 | 567.00 | 550.00 | 552.00 | 552.00 | 1.47% | 82,300 |
| Nov 4, 2026 | 552.00 | 561.00 | 542.00 | 544.00 | 544.00 | -1.45% | 115,200 |
| Nov 2, 2026 | 561.00 | 561.00 | 542.00 | 552.00 | 552.00 | -1.95% | 138,600 |
| Oct 30, 2026 | 568.00 | 575.00 | 563.00 | 563.00 | 563.00 | -0.71% | 75,700 |
| Oct 29, 2026 | 549.00 | 567.00 | 548.00 | 567.00 | 567.00 | 2.53% | 318,200 |
| Oct 28, 2026 | 558.00 | 564.00 | 549.00 | 553.00 | 553.00 | -1.60% | 167,800 |
| Oct 27, 2026 | 559.00 | 567.00 | 556.00 | 562.00 | 562.00 | - | 151,100 |
| Oct 26, 2026 | 563.00 | 564.00 | 549.00 | 562.00 | 562.00 | 0.72% | 219,200 |
| Oct 23, 2026 | 561.00 | 565.00 | 555.00 | 558.00 | 558.00 | -0.18% | 124,800 |
| Oct 22, 2026 | 577.00 | 583.00 | 559.00 | 559.00 | 559.00 | -3.62% | 139,400 |
| Oct 21, 2026 | 577.00 | 585.00 | 577.00 | 580.00 | 580.00 | 0.87% | 49,600 |
| Oct 20, 2026 | 595.00 | 598.00 | 575.00 | 575.00 | 575.00 | -3.69% | 140,800 |
| Oct 19, 2026 | 590.00 | 608.00 | 585.00 | 597.00 | 597.00 | -0.50% | 200,700 |
| Oct 16, 2026 | 584.00 | 614.00 | 584.00 | 600.00 | 600.00 | 7.33% | 439,600 |
| Oct 15, 2026 | 570.00 | 570.00 | 557.00 | 559.00 | 559.00 | -2.27% | 241,000 |
| Oct 14, 2026 | 584.00 | 584.00 | 572.00 | 572.00 | 572.00 | -1.89% | 100,200 |
| Oct 13, 2026 | 587.00 | 591.00 | 583.00 | 583.00 | 583.00 | -0.34% | 71,000 |
| Oct 9, 2026 | 578.00 | 589.00 | 578.00 | 585.00 | 585.00 | 0.86% | 60,200 |
| Oct 8, 2026 | 586.00 | 586.00 | 577.00 | 580.00 | 580.00 | -1.36% | 147,100 |
| Oct 7, 2026 | 594.00 | 611.00 | 588.00 | 588.00 | 588.00 | 0.34% | 208,000 |
| Oct 6, 2026 | 586.00 | 592.00 | 584.00 | 586.00 | 586.00 | 0.34% | 82,600 |
| Oct 5, 2026 | 580.00 | 591.00 | 580.00 | 584.00 | 584.00 | -0.17% | 130,200 |
| Oct 2, 2026 | 596.00 | 602.00 | 585.00 | 585.00 | 585.00 | -2.17% | 148,700 |
| Oct 1, 2026 | 600.00 | 613.00 | 594.00 | 598.00 | 598.00 | -0.66% | 162,000 |
| Sep 30, 2026 | 604.00 | 605.00 | 602.00 | 602.00 | 602.00 | -0.17% | 84,700 |
| Sep 29, 2026 | 617.00 | 617.00 | 603.00 | 603.00 | 603.00 | -2.90% | 125,800 |
| Sep 28, 2026 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 1.14% | 72,100 |
| Sep 25, 2026 | 614.00 | 617.00 | 610.00 | 614.00 | 614.00 | -0.32% | 69,900 |
| Sep 24, 2026 | 620.00 | 625.00 | 616.00 | 616.00 | 616.00 | -0.96% | 51,400 |
| Sep 18, 2026 | 621.00 | 626.00 | 618.00 | 622.00 | 622.00 | -0.16% | 36,100 |
| Sep 17, 2026 | 618.00 | 623.00 | 618.00 | 623.00 | 623.00 | 0.65% | 47,200 |
| Sep 16, 2026 | 615.00 | 623.00 | 614.00 | 619.00 | 619.00 | 0.32% | 48,800 |
| Sep 15, 2026 | 621.00 | 623.00 | 616.00 | 617.00 | 617.00 | -0.64% | 63,400 |
| Sep 14, 2026 | 614.00 | 624.00 | 610.00 | 621.00 | 621.00 | 1.14% | 62,400 |
| Sep 11, 2026 | 616.00 | 626.00 | 610.00 | 614.00 | 614.00 | -1.60% | 181,500 |
| Sep 10, 2026 | 622.00 | 631.00 | 621.00 | 624.00 | 624.00 | -0.64% | 87,200 |
| Sep 9, 2026 | 632.00 | 633.00 | 624.00 | 628.00 | 628.00 | -0.95% | 41,400 |
| Sep 8, 2026 | 635.00 | 637.00 | 626.00 | 634.00 | 634.00 | 0.48% | 95,300 |
| Sep 7, 2026 | 622.00 | 635.00 | 620.00 | 631.00 | 631.00 | 0.48% | 57,300 |
| Sep 4, 2026 | 622.00 | 630.00 | 620.00 | 628.00 | 628.00 | 0.80% | 46,500 |
| Sep 3, 2026 | 625.00 | 640.00 | 618.00 | 623.00 | 623.00 | -0.32% | 76,000 |
| Sep 2, 2026 | 633.00 | 634.00 | 622.00 | 625.00 | 625.00 | -1.88% | 82,900 |
| Sep 1, 2026 | 643.00 | 644.00 | 634.00 | 637.00 | 637.00 | -1.09% | 73,000 |
| Aug 31, 2026 | 646.00 | 649.00 | 641.00 | 644.00 | 644.00 | -0.92% | 49,600 |
| Aug 28, 2026 | 652.00 | 663.00 | 648.00 | 650.00 | 650.00 | 0.31% | 77,500 |
| Aug 27, 2026 | 654.00 | 654.00 | 641.00 | 648.00 | 648.00 | -1.07% | 103,100 |
| Aug 26, 2026 | 656.00 | 661.00 | 652.00 | 655.00 | 655.00 | -0.30% | 77,500 |
| Aug 25, 2026 | 665.00 | 671.00 | 655.00 | 657.00 | 657.00 | -1.20% | 75,600 |
| Aug 24, 2026 | 669.00 | 671.00 | 652.00 | 665.00 | 665.00 | -1.77% | 105,300 |