Skip to main content
logo
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
4,127.00
+167.00 (4.22%)
Oct 15, 2026, 11:30 AM JST

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,016.004,171.003,982.004,127.004,127.004.22%369,000
Oct 14, 20264,039.004,067.003,960.003,960.003,960.00-1.66%475,800
Oct 13, 20263,980.004,088.003,896.004,027.004,027.001.95%860,900
Oct 9, 20263,886.003,950.003,816.003,950.003,950.005.42%1,340,600
Oct 8, 20263,729.003,756.003,693.003,747.003,747.000.51%518,300
Oct 7, 20263,664.003,734.003,664.003,728.003,728.001.44%346,100
Oct 6, 20263,659.003,679.003,636.003,675.003,675.000.71%264,100
Oct 5, 20263,676.003,686.003,621.003,649.003,649.00-1.08%330,600
Oct 2, 20263,651.003,709.003,646.003,689.003,689.000.03%333,100
Oct 1, 20263,641.003,706.003,611.003,688.003,688.001.29%426,000
Sep 30, 20263,620.003,641.003,556.003,641.003,641.000.47%405,700
Sep 29, 20263,615.003,647.003,594.003,624.003,624.00-0.74%400,100
Sep 28, 20263,595.003,669.003,581.003,651.003,651.001.84%447,500
Sep 25, 20263,610.003,630.003,572.003,585.003,585.00-0.88%322,900
Sep 24, 20263,610.003,658.003,592.003,617.003,617.00-0.60%304,100
Sep 18, 20263,675.003,687.003,610.003,639.003,639.00-1.38%504,300
Sep 17, 20263,789.003,800.003,675.003,690.003,690.00-1.89%480,400
Sep 16, 20263,817.003,818.003,760.003,761.003,761.00-0.95%271,700
Sep 15, 20263,875.003,898.003,784.003,797.003,797.00-1.22%266,800
Sep 14, 20263,812.003,878.003,796.003,844.003,844.001.42%344,800
Sep 11, 20263,751.003,825.003,751.003,790.003,790.000.11%344,800
Sep 10, 20263,813.003,813.003,754.003,786.003,786.00-0.45%343,200
Sep 9, 20263,832.003,838.003,779.003,803.003,803.00-0.55%297,600
Sep 8, 20263,795.003,833.003,774.003,824.003,824.000.55%242,400
Sep 7, 20263,823.003,842.003,795.003,803.003,803.00-1.04%276,600
Sep 4, 20263,820.003,850.003,774.003,843.003,843.000.05%288,600
Sep 3, 20263,845.003,871.003,821.003,841.003,841.00-0.08%248,400
Sep 2, 20263,859.003,910.003,842.003,844.003,844.00-0.83%331,400
Sep 1, 20263,806.003,887.003,806.003,876.003,876.001.33%479,600
Aug 31, 20263,830.003,859.003,797.003,825.003,825.00-0.08%472,200
Aug 28, 20263,745.003,834.003,737.003,828.003,828.001.43%1,653,700
Aug 27, 20263,863.003,868.003,770.003,785.003,773.98-1.61%2,523,700
Aug 26, 20263,824.003,872.003,810.003,847.003,835.80-0.29%506,500
Aug 25, 20263,885.003,905.003,853.003,858.003,846.760.39%456,500
Aug 24, 20263,861.003,880.003,828.003,843.003,831.81-0.44%503,700
Aug 21, 20263,850.003,883.003,844.003,860.003,848.760.94%411,200
Aug 20, 20263,788.003,824.003,787.003,824.003,812.861.54%430,500
Aug 19, 20263,731.003,766.003,686.003,766.003,755.031.32%506,600
Aug 18, 20263,706.003,742.003,690.003,717.003,706.17-0.43%470,100
Aug 17, 20263,773.003,777.003,719.003,733.003,722.13-1.22%602,800
Aug 14, 20263,754.003,809.003,754.003,779.003,767.990.13%506,100
Aug 13, 20263,764.003,782.003,742.003,774.003,763.010.67%552,100
Aug 12, 20263,796.003,796.003,730.003,749.003,738.08-0.08%558,500
Aug 10, 20263,770.003,770.003,721.003,752.003,741.07-0.50%657,400
Aug 7, 20263,794.003,813.003,747.003,771.003,760.020.19%697,600
Aug 6, 20263,753.003,764.003,706.003,764.003,753.041.13%851,900
Aug 5, 20263,768.003,768.003,676.003,722.003,711.16-0.64%538,100
Aug 4, 20263,841.003,849.003,716.003,746.003,735.09-1.83%572,800
Aug 3, 20263,839.003,839.003,750.003,816.003,804.89-0.70%703,700
Jul 31, 20263,823.003,894.003,808.003,843.003,831.81-2.26%571,600