Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 627.00
+12.00 (1.95%)
Jul 17, 2026, 3:30 PM JST
TYO:2884 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 610.00 | 635.00 | 609.00 | 627.00 | 627.00 | 1.95% | 218,800 |
| Jul 16, 2026 | 630.00 | 630.00 | 597.00 | 615.00 | 615.00 | -10.87% | 551,400 |
| Jul 15, 2026 | 661.00 | 690.00 | 658.00 | 690.00 | 690.00 | 4.39% | 120,000 |
| Jul 14, 2026 | 663.00 | 682.00 | 658.00 | 661.00 | 661.00 | -0.45% | 100,600 |
| Jul 13, 2026 | 659.00 | 674.00 | 658.00 | 664.00 | 664.00 | 0.45% | 89,800 |
| Jul 10, 2026 | 645.00 | 666.00 | 645.00 | 661.00 | 661.00 | 2.96% | 88,300 |
| Jul 9, 2026 | 625.00 | 646.00 | 616.00 | 642.00 | 642.00 | 1.90% | 109,400 |
| Jul 8, 2026 | 633.00 | 637.00 | 621.00 | 630.00 | 630.00 | -0.16% | 64,200 |
| Jul 7, 2026 | 627.00 | 642.00 | 627.00 | 631.00 | 631.00 | 1.12% | 64,500 |
| Jul 6, 2026 | 624.00 | 638.00 | 621.00 | 624.00 | 624.00 | 1.30% | 79,900 |
| Jul 3, 2026 | 626.00 | 629.00 | 614.00 | 616.00 | 616.00 | - | 79,500 |
| Jul 2, 2026 | 637.00 | 649.00 | 616.00 | 616.00 | 616.00 | -2.69% | 93,200 |
| Jul 1, 2026 | 642.00 | 650.00 | 624.00 | 633.00 | 633.00 | -1.86% | 95,700 |
| Jun 30, 2026 | 634.00 | 648.00 | 627.00 | 645.00 | 645.00 | 1.74% | 76,200 |
| Jun 29, 2026 | 619.00 | 637.00 | 619.00 | 634.00 | 634.00 | 3.43% | 52,200 |
| Jun 26, 2026 | 613.00 | 621.00 | 610.00 | 613.00 | 613.00 | 0.49% | 53,300 |
| Jun 25, 2026 | 603.00 | 612.00 | 602.00 | 610.00 | 610.00 | 1.16% | 70,300 |
| Jun 24, 2026 | 616.00 | 624.00 | 603.00 | 603.00 | 603.00 | -0.50% | 88,300 |
| Jun 23, 2026 | 600.00 | 611.00 | 599.00 | 606.00 | 606.00 | - | 80,300 |
| Jun 22, 2026 | 610.00 | 620.00 | 602.00 | 606.00 | 606.00 | -0.49% | 84,900 |
| Jun 19, 2026 | 629.00 | 630.00 | 608.00 | 609.00 | 609.00 | -2.87% | 136,500 |
| Jun 18, 2026 | 624.00 | 632.00 | 615.00 | 627.00 | 627.00 | 0.32% | 59,500 |
| Jun 17, 2026 | 621.00 | 639.00 | 621.00 | 625.00 | 625.00 | 0.81% | 76,700 |
| Jun 16, 2026 | 628.00 | 632.00 | 616.00 | 620.00 | 620.00 | -1.27% | 85,800 |
| Jun 15, 2026 | 641.00 | 642.00 | 628.00 | 628.00 | 628.00 | -1.10% | 48,600 |
| Jun 12, 2026 | 632.00 | 638.00 | 625.00 | 635.00 | 635.00 | -0.78% | 84,800 |
| Jun 11, 2026 | 642.00 | 648.00 | 631.00 | 640.00 | 640.00 | -0.78% | 64,800 |
| Jun 10, 2026 | 643.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1.10% | 68,800 |
| Jun 9, 2026 | 642.00 | 654.00 | 637.00 | 638.00 | 638.00 | -0.62% | 85,600 |
| Jun 8, 2026 | 635.00 | 647.00 | 629.00 | 642.00 | 642.00 | 0.47% | 96,500 |
| 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 |