Skip to main content
logo
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
3,067.00
-29.00 (-0.94%)
Sep 22, 2025, 3:30 PM JST

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,110.003,128.003,080.003,096.003,096.00-1.56%575,100
Sep 18, 20253,101.003,149.003,098.003,145.003,145.00-542,200
Sep 17, 20253,101.003,149.003,098.003,145.003,145.001.58%542,200
Sep 16, 20253,079.003,107.003,076.003,096.003,096.001.01%520,300
Sep 12, 20253,080.003,082.003,060.003,065.003,065.00-473,300
Sep 11, 20253,080.003,082.003,060.003,065.003,065.000.26%473,300
Sep 10, 20253,056.003,076.003,047.003,057.003,057.000.03%400,000
Sep 9, 20253,088.003,100.003,050.003,056.003,056.00-0.71%586,400
Sep 8, 20253,110.003,126.003,077.003,078.003,078.00-0.93%817,500
Sep 5, 20253,127.003,135.003,098.003,107.003,107.00-1.11%833,100
Sep 4, 20253,171.003,172.003,130.003,142.003,142.00-1.29%754,100
Sep 3, 20253,190.003,218.003,176.003,183.003,183.00-0.50%616,000
Sep 2, 20253,211.003,234.003,183.003,199.003,199.00-0.62%638,200
Sep 1, 20253,180.003,224.003,171.003,219.003,219.001.26%1,263,100
Aug 29, 20253,335.003,338.003,179.003,179.003,179.00-7.34%3,480,200
Aug 28, 20253,408.003,439.003,394.003,431.003,431.000.23%1,708,100
Aug 27, 20253,429.003,453.003,416.003,423.003,413.00-0.06%1,823,500
Aug 26, 20253,387.003,425.003,385.003,425.003,414.991.06%592,600
Aug 25, 20253,413.003,426.003,386.003,389.003,379.10-1.08%607,900
Aug 22, 20253,429.003,450.003,423.003,426.003,415.99-0.67%534,200
Aug 21, 20253,491.003,495.003,431.003,449.003,438.92-0.81%484,800
Aug 20, 20253,433.003,490.003,433.003,477.003,466.841.70%648,200
Aug 19, 20253,399.003,419.003,396.003,419.003,409.010.59%361,700
Aug 18, 20253,395.003,422.003,377.003,399.003,389.071.04%552,200
Aug 15, 20253,366.003,376.003,341.003,364.003,354.17-0.24%508,200
Aug 14, 20253,399.003,409.003,355.003,372.003,362.15-1.17%595,600
Aug 13, 20253,420.003,432.003,374.003,412.003,402.03-0.52%610,100
Aug 12, 20253,420.003,436.003,401.003,430.003,419.980.29%520,000
Aug 8, 20253,376.003,420.003,365.003,420.003,410.010.88%573,300
Aug 7, 20253,373.003,392.003,359.003,390.003,380.100.92%589,800
Aug 6, 20253,367.003,374.003,347.003,359.003,349.19-0.33%588,900
Aug 5, 20253,344.003,411.003,334.003,370.003,360.150.69%554,500
Aug 4, 20253,343.003,363.003,316.003,347.003,337.220.51%588,800
Aug 1, 20253,300.003,335.003,278.003,330.003,320.271.34%589,700
Jul 31, 20253,304.003,308.003,265.003,286.003,276.40-0.48%530,700
Jul 30, 20253,251.003,308.003,251.003,302.003,292.350.98%391,400
Jul 29, 20253,328.003,328.003,246.003,270.003,260.45-1.33%565,700
Jul 28, 20253,288.003,314.003,276.003,314.003,304.320.79%518,000
Jul 25, 20253,313.003,327.003,288.003,288.003,278.39-0.87%370,500
Jul 24, 20253,316.003,335.003,309.003,317.003,307.31-0.45%351,000
Jul 23, 20253,248.003,334.003,248.003,332.003,322.273.41%585,800
Jul 22, 20253,227.003,260.003,214.003,222.003,212.59-0.19%389,500
Jul 18, 20253,291.003,315.003,228.003,228.003,218.57-2.30%450,300
Jul 17, 20253,282.003,309.003,276.003,304.003,294.350.33%302,200
Jul 16, 20253,296.003,311.003,267.003,293.003,283.38-0.12%271,200
Jul 15, 20253,425.003,428.003,295.003,297.003,287.37-2.02%515,100
Jul 14, 20253,353.003,373.003,323.003,365.003,355.170.36%416,100
Jul 11, 20253,255.003,364.003,255.003,353.003,343.203.14%589,700
Jul 10, 20253,260.003,303.003,244.003,251.003,241.50-0.31%731,300
Jul 9, 20253,247.003,278.003,200.003,261.003,251.476.46%1,449,500