Skip to main content
logo
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
3,236.00
+38.00 (1.19%)
Jul 6, 2026, 1:24 PM JST

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,147.003,215.003,141.003,198.003,198.002.76%622,200
Jul 2, 20263,108.003,119.003,095.003,112.003,112.001.60%341,700
Jul 1, 20263,106.003,120.003,063.003,063.003,063.00-2.20%395,300
Jun 30, 20263,188.003,189.003,126.003,132.003,132.00-1.57%297,200
Jun 29, 20263,080.003,186.003,073.003,182.003,182.003.99%572,800
Jun 26, 20263,060.003,070.003,041.003,060.003,060.000.16%258,300
Jun 25, 20263,058.003,075.003,044.003,055.003,055.000.66%291,600
Jun 24, 20263,008.003,052.003,008.003,035.003,035.000.86%364,000
Jun 23, 20263,002.003,017.002,988.503,009.003,009.00-0.30%423,500
Jun 22, 20263,023.003,023.003,001.003,018.003,018.000.03%268,100
Jun 19, 20263,032.003,036.003,005.003,017.003,017.00-0.13%417,300
Jun 18, 20263,060.003,060.003,012.003,021.003,021.00-1.44%604,100
Jun 17, 20263,139.003,155.003,061.003,065.003,065.00-1.76%365,200
Jun 16, 20263,112.003,132.003,084.003,120.003,120.00-0.06%336,200
Jun 15, 20263,157.003,186.003,122.003,122.003,122.00-0.60%296,500
Jun 12, 20263,141.003,164.003,121.003,141.003,141.00-0.41%406,600
Jun 11, 20263,122.003,165.003,111.003,154.003,154.001.51%298,800
Jun 10, 20263,050.003,111.003,038.003,107.003,107.002.81%401,000
Jun 9, 20263,095.003,105.003,020.003,022.003,022.00-2.23%463,200
Jun 8, 20263,095.003,152.003,069.003,091.003,091.000.52%475,100
Jun 5, 20263,108.003,121.003,073.003,075.003,075.00-0.26%319,400
Jun 4, 20263,098.003,115.003,079.003,083.003,083.00-0.48%257,300
Jun 3, 20263,088.003,112.003,066.003,098.003,098.000.13%284,000
Jun 2, 20263,136.003,143.003,088.003,094.003,094.00-2.18%395,100
Jun 1, 20263,180.003,183.003,137.003,163.003,163.00-0.75%325,700
May 29, 20263,180.003,223.003,176.003,187.003,187.000.47%328,100
May 28, 20263,163.003,177.003,150.003,172.003,172.000.67%313,700
May 27, 20263,150.003,160.003,112.003,151.003,151.00-0.79%328,900
May 26, 20263,226.003,235.003,176.003,176.003,176.00-1.85%294,900
May 25, 20263,235.003,253.003,208.003,236.003,236.000.09%329,200
May 22, 20263,219.003,241.003,187.003,233.003,233.000.47%270,800
May 21, 20263,254.003,269.003,218.003,218.003,218.00-1.08%264,600
May 20, 20263,234.003,270.003,225.003,253.003,253.001.18%290,600
May 19, 20263,150.003,216.003,148.003,215.003,215.002.88%303,400
May 18, 20263,169.003,175.003,125.003,125.003,125.00-1.14%317,200
May 15, 20263,171.003,175.003,134.003,161.003,161.00-0.50%306,500
May 14, 20263,243.003,243.003,162.003,177.003,177.00-2.04%317,300
May 13, 20263,223.003,260.003,213.003,243.003,243.000.71%297,200
May 12, 20263,250.003,258.003,216.003,220.003,220.00-0.83%225,700
May 11, 20263,215.003,249.003,197.003,247.003,247.001.18%326,600
May 8, 20263,227.003,242.003,185.003,209.003,209.000.28%366,200
May 7, 20263,166.003,208.003,152.003,200.003,200.000.57%420,500
May 1, 20263,159.003,182.003,129.003,182.003,182.000.73%292,200
Apr 30, 20263,178.003,198.003,151.003,159.003,159.00-1.59%459,800
Apr 28, 20263,170.003,213.003,139.003,210.003,210.000.09%409,300
Apr 27, 20263,255.003,265.003,206.003,207.003,207.00-1.78%333,500
Apr 24, 20263,240.003,286.003,232.003,265.003,265.00-0.49%235,100
Apr 23, 20263,311.003,330.003,255.003,281.003,281.00-1.94%304,600
Apr 22, 20263,379.003,406.003,332.003,346.003,346.00-0.92%241,600
Apr 21, 20263,339.003,395.003,310.003,377.003,377.003.30%502,900