Skip to main content
logo
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
3,051.00
-9.00 (-0.29%)
At close: Jan 23, 2026

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,040.003,077.003,039.003,060.003,060.000.79%491,600
Jan 21, 20263,045.003,057.003,024.003,036.003,036.00-0.91%610,300
Jan 20, 20263,026.003,065.003,018.003,064.003,064.001.22%693,100
Jan 19, 20263,080.003,091.003,027.003,027.003,027.00-1.66%796,800
Jan 16, 20263,065.003,078.003,040.003,078.003,078.001.08%544,900
Jan 15, 20263,044.003,055.003,033.003,045.003,045.000.50%386,400
Jan 14, 20263,017.003,044.003,007.003,030.003,030.000.20%439,800
Jan 13, 20263,034.003,061.003,015.003,024.003,024.00-0.30%678,700
Jan 9, 20263,019.003,050.003,018.003,033.003,033.000.26%622,400
Jan 8, 20263,000.003,034.002,984.503,025.003,025.00-0.17%1,510,500
Jan 7, 20263,053.003,064.003,030.003,030.003,030.00-0.49%744,800
Jan 6, 20263,094.003,095.003,040.003,045.003,045.00-1.58%941,800
Jan 5, 20263,076.003,117.003,073.003,094.003,094.000.75%563,000
Dec 30, 20253,092.003,094.003,067.003,071.003,071.00-0.29%265,300
Dec 29, 20253,097.003,102.003,067.003,080.003,080.00-0.61%321,400
Dec 26, 20253,075.003,107.003,073.003,099.003,099.000.98%305,800
Dec 25, 20253,052.003,069.003,047.003,069.003,069.001.12%222,200
Dec 24, 20253,048.003,067.003,034.003,035.003,035.00-0.75%236,800
Dec 23, 20253,030.003,058.003,028.003,058.003,058.001.02%271,400
Dec 22, 20253,059.003,063.003,021.003,027.003,027.00-1.11%439,500
Dec 19, 20253,067.003,084.003,054.003,061.003,061.00-0.23%473,900
Dec 18, 20253,049.003,079.003,040.003,068.003,068.001.25%358,600
Dec 17, 20253,068.003,068.003,015.003,030.003,030.00-1.24%367,100
Dec 16, 20253,065.003,082.003,061.003,068.003,068.000.26%278,900
Dec 15, 20253,045.003,063.003,035.003,060.003,060.001.36%277,400
Dec 12, 20253,039.003,053.003,017.003,019.003,019.00-0.13%378,100
Dec 11, 20253,075.003,078.003,019.003,023.003,023.00-1.85%387,000
Dec 10, 20253,050.003,090.003,050.003,080.003,080.001.05%246,500
Dec 9, 20253,069.003,077.003,030.003,048.003,048.00-0.97%299,700
Dec 8, 20253,054.003,103.003,052.003,078.003,078.001.15%304,600
Dec 5, 20253,051.003,064.003,035.003,043.003,043.00-0.49%246,100
Dec 4, 20253,060.003,076.003,040.003,058.003,058.00-0.20%317,000
Dec 3, 20253,118.003,118.003,062.003,064.003,064.00-1.73%356,100
Dec 2, 20253,134.003,135.003,111.003,118.003,118.00-0.89%220,700
Dec 1, 20253,161.003,178.003,144.003,146.003,146.00-0.63%279,800
Nov 28, 20253,162.003,176.003,153.003,166.003,166.00-0.22%259,600
Nov 27, 20253,162.003,192.003,162.003,173.003,173.00-0.13%294,600
Nov 26, 20253,125.003,178.003,118.003,177.003,177.002.12%415,800
Nov 25, 20253,123.003,134.003,106.003,111.003,111.00-0.45%335,100
Nov 21, 20253,069.003,125.003,068.003,125.003,125.002.53%541,300
Nov 20, 20253,040.003,070.003,035.003,048.003,048.00-0.55%307,900
Nov 19, 20253,021.003,065.003,021.003,065.003,065.001.26%374,300
Nov 18, 20253,025.003,036.003,010.003,027.003,027.00-278,400
Nov 17, 20253,015.003,027.002,997.503,027.003,027.00-0.23%396,600
Nov 14, 20253,032.003,048.003,014.003,034.003,034.000.93%380,200
Nov 13, 20253,027.003,038.003,004.003,006.003,006.00-0.66%578,200
Nov 12, 20253,025.003,038.003,010.003,026.003,026.000.33%298,500
Nov 11, 20253,018.003,020.003,002.003,016.003,016.00-0.07%245,000
Nov 10, 20253,028.003,029.003,006.003,018.003,018.000.40%234,100
Nov 7, 20252,980.003,008.002,980.003,006.003,006.001.08%342,900