Yoshimura Food Holdings K.K. (TYO:2884)
Japan · Delayed Price · Currency is JPY 628.00
+5.00 (0.80%)
Sep 4, 2026, 3:30 PM JST
TYO:2884 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 622.00 | 630.00 | 620.00 | 629.00 | - | 0.96% | 34,200 |
| 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 |
| Aug 21, 2026 | 659.00 | 678.00 | 655.00 | 677.00 | 677.00 | 1.96% | 98,600 |
| Aug 20, 2026 | 659.00 | 667.00 | 657.00 | 664.00 | 664.00 | 0.76% | 59,400 |
| Aug 19, 2026 | 650.00 | 667.00 | 650.00 | 659.00 | 659.00 | 1.23% | 102,000 |
| Aug 18, 2026 | 662.00 | 662.00 | 645.00 | 651.00 | 651.00 | -1.96% | 78,900 |
| Aug 17, 2026 | 665.00 | 666.00 | 656.00 | 664.00 | 664.00 | 0.61% | 51,700 |
| Aug 14, 2026 | 653.00 | 664.00 | 648.00 | 660.00 | 660.00 | 0.92% | 70,700 |
| Aug 13, 2026 | 650.00 | 656.00 | 644.00 | 654.00 | 654.00 | 0.62% | 82,600 |
| Aug 12, 2026 | 652.00 | 652.00 | 644.00 | 650.00 | 650.00 | 0.93% | 27,600 |
| Aug 10, 2026 | 655.00 | 655.00 | 640.00 | 644.00 | 644.00 | 1.10% | 51,800 |
| Aug 7, 2026 | 635.00 | 643.00 | 635.00 | 637.00 | 637.00 | 0.31% | 59,900 |
| Aug 6, 2026 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 0.79% | 58,000 |
| Aug 5, 2026 | 619.00 | 633.00 | 619.00 | 630.00 | 630.00 | 0.80% | 48,900 |
| Aug 4, 2026 | 617.00 | 627.00 | 617.00 | 625.00 | 625.00 | 0.64% | 57,000 |
| Aug 3, 2026 | 618.00 | 626.00 | 614.00 | 621.00 | 621.00 | 0.49% | 72,200 |
| Jul 31, 2026 | 624.00 | 629.00 | 610.00 | 618.00 | 618.00 | -0.32% | 140,700 |
| Jul 30, 2026 | 602.00 | 624.00 | 599.00 | 620.00 | 620.00 | 2.99% | 111,600 |
| Jul 29, 2026 | 617.00 | 617.00 | 597.00 | 602.00 | 602.00 | -1.31% | 179,400 |
| Jul 28, 2026 | 622.00 | 625.00 | 610.00 | 610.00 | 610.00 | -1.93% | 91,600 |
| Jul 27, 2026 | 625.00 | 632.00 | 617.00 | 622.00 | 622.00 | 1.63% | 62,900 |
| Jul 24, 2026 | 621.00 | 621.00 | 607.00 | 612.00 | 612.00 | -2.39% | 80,600 |
| Jul 23, 2026 | 622.00 | 629.00 | 618.00 | 627.00 | 627.00 | -0.32% | 57,800 |
| Jul 22, 2026 | 625.00 | 636.00 | 620.00 | 629.00 | 629.00 | 0.48% | 51,200 |
| Jul 21, 2026 | 630.00 | 633.00 | 625.00 | 626.00 | 626.00 | -0.16% | 103,600 |
| 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 |