Skip to main content
logo
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
4,592.00
+52.00 (1.15%)
Nov 4, 2026, 3:30 PM JST

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,540.004,629.004,521.004,592.004,592.001.15%568,500
Nov 2, 20264,536.004,574.004,483.004,540.004,540.000.75%480,400
Oct 30, 20264,379.004,516.004,379.004,506.004,506.004.57%668,000
Oct 29, 20264,299.004,351.004,225.004,309.004,309.000.68%566,400
Oct 28, 20264,380.004,380.004,280.004,280.004,280.00-2.28%450,700
Oct 27, 20264,355.004,398.004,344.004,380.004,380.000.02%344,100
Oct 26, 20264,340.004,428.004,307.004,379.004,379.000.83%436,200
Oct 23, 20264,381.004,510.004,314.004,343.004,343.001.50%685,500
Oct 22, 20264,296.004,350.004,257.004,279.004,279.00-0.70%518,600
Oct 21, 20264,468.004,475.004,295.004,309.004,309.00-3.47%1,019,800
Oct 20, 20264,335.004,480.004,316.004,464.004,464.004.23%1,051,200
Oct 19, 20264,189.004,309.004,188.004,283.004,283.003.06%664,400
Oct 16, 20264,159.004,196.004,128.004,156.004,156.000.36%417,500
Oct 15, 20264,016.004,171.003,982.004,141.004,141.004.57%771,000
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