Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan · Delayed Price · Currency is JPY 3,612.00
+103.00 (2.94%)
Jul 24, 2026, 3:30 PM JST
Yoshinoya Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,497.00 | 3,614.00 | 3,488.00 | 3,612.00 | 3,612.00 | 2.94% | 450,100 |
| Jul 23, 2026 | 3,491.00 | 3,520.00 | 3,473.00 | 3,509.00 | 3,509.00 | -0.85% | 433,100 |
| Jul 22, 2026 | 3,503.00 | 3,554.00 | 3,487.00 | 3,539.00 | 3,539.00 | -1.28% | 548,300 |
| Jul 21, 2026 | 3,659.00 | 3,695.00 | 3,570.00 | 3,585.00 | 3,585.00 | -1.83% | 621,800 |
| Jul 17, 2026 | 3,654.00 | 3,713.00 | 3,638.00 | 3,652.00 | 3,652.00 | 0.97% | 546,400 |
| Jul 16, 2026 | 3,649.00 | 3,652.00 | 3,610.00 | 3,617.00 | 3,617.00 | -0.25% | 546,900 |
| Jul 15, 2026 | 3,689.00 | 3,740.00 | 3,613.00 | 3,626.00 | 3,626.00 | -0.52% | 580,800 |
| Jul 14, 2026 | 3,656.00 | 3,730.00 | 3,639.00 | 3,645.00 | 3,645.00 | 1.65% | 1,209,300 |
| Jul 13, 2026 | 3,452.00 | 3,616.00 | 3,444.00 | 3,586.00 | 3,586.00 | 5.28% | 1,221,700 |
| Jul 10, 2026 | 3,431.00 | 3,438.00 | 3,375.00 | 3,406.00 | 3,406.00 | 1.34% | 687,500 |
| Jul 9, 2026 | 3,450.00 | 3,525.00 | 3,351.00 | 3,361.00 | 3,361.00 | 0.96% | 1,618,600 |
| Jul 8, 2026 | 3,332.00 | 3,390.00 | 3,308.00 | 3,329.00 | 3,329.00 | 0.76% | 573,200 |
| Jul 7, 2026 | 3,224.00 | 3,304.00 | 3,215.00 | 3,304.00 | 3,304.00 | 1.98% | 481,300 |
| Jul 6, 2026 | 3,217.00 | 3,250.00 | 3,206.00 | 3,240.00 | 3,240.00 | 1.31% | 353,200 |
| Jul 3, 2026 | 3,147.00 | 3,215.00 | 3,141.00 | 3,198.00 | 3,198.00 | 2.76% | 622,200 |
| Jul 2, 2026 | 3,108.00 | 3,119.00 | 3,095.00 | 3,112.00 | 3,112.00 | 1.60% | 341,700 |
| Jul 1, 2026 | 3,106.00 | 3,120.00 | 3,063.00 | 3,063.00 | 3,063.00 | -2.20% | 395,300 |
| Jun 30, 2026 | 3,188.00 | 3,189.00 | 3,126.00 | 3,132.00 | 3,132.00 | -1.57% | 297,200 |
| Jun 29, 2026 | 3,080.00 | 3,186.00 | 3,073.00 | 3,182.00 | 3,182.00 | 3.99% | 572,800 |
| Jun 26, 2026 | 3,060.00 | 3,070.00 | 3,041.00 | 3,060.00 | 3,060.00 | 0.16% | 258,300 |
| Jun 25, 2026 | 3,058.00 | 3,075.00 | 3,044.00 | 3,055.00 | 3,055.00 | 0.66% | 291,600 |
| Jun 24, 2026 | 3,008.00 | 3,052.00 | 3,008.00 | 3,035.00 | 3,035.00 | 0.86% | 364,000 |
| Jun 23, 2026 | 3,002.00 | 3,017.00 | 2,988.50 | 3,009.00 | 3,009.00 | -0.30% | 423,500 |
| Jun 22, 2026 | 3,023.00 | 3,023.00 | 3,001.00 | 3,018.00 | 3,018.00 | 0.03% | 268,100 |
| Jun 19, 2026 | 3,032.00 | 3,036.00 | 3,005.00 | 3,017.00 | 3,017.00 | -0.13% | 417,300 |
| Jun 18, 2026 | 3,060.00 | 3,060.00 | 3,012.00 | 3,021.00 | 3,021.00 | -1.44% | 604,100 |
| Jun 17, 2026 | 3,139.00 | 3,155.00 | 3,061.00 | 3,065.00 | 3,065.00 | -1.76% | 365,200 |
| Jun 16, 2026 | 3,112.00 | 3,132.00 | 3,084.00 | 3,120.00 | 3,120.00 | -0.06% | 336,200 |
| Jun 15, 2026 | 3,157.00 | 3,186.00 | 3,122.00 | 3,122.00 | 3,122.00 | -0.60% | 296,500 |
| Jun 12, 2026 | 3,141.00 | 3,164.00 | 3,121.00 | 3,141.00 | 3,141.00 | -0.41% | 406,600 |
| Jun 11, 2026 | 3,122.00 | 3,165.00 | 3,111.00 | 3,154.00 | 3,154.00 | 1.51% | 298,800 |
| Jun 10, 2026 | 3,050.00 | 3,111.00 | 3,038.00 | 3,107.00 | 3,107.00 | 2.81% | 401,000 |
| Jun 9, 2026 | 3,095.00 | 3,105.00 | 3,020.00 | 3,022.00 | 3,022.00 | -2.23% | 463,200 |
| Jun 8, 2026 | 3,095.00 | 3,152.00 | 3,069.00 | 3,091.00 | 3,091.00 | 0.52% | 475,100 |
| Jun 5, 2026 | 3,108.00 | 3,121.00 | 3,073.00 | 3,075.00 | 3,075.00 | -0.26% | 319,400 |
| Jun 4, 2026 | 3,098.00 | 3,115.00 | 3,079.00 | 3,083.00 | 3,083.00 | -0.48% | 257,300 |
| Jun 3, 2026 | 3,088.00 | 3,112.00 | 3,066.00 | 3,098.00 | 3,098.00 | 0.13% | 284,000 |
| Jun 2, 2026 | 3,136.00 | 3,143.00 | 3,088.00 | 3,094.00 | 3,094.00 | -2.18% | 395,100 |
| Jun 1, 2026 | 3,180.00 | 3,183.00 | 3,137.00 | 3,163.00 | 3,163.00 | -0.75% | 325,700 |
| May 29, 2026 | 3,180.00 | 3,223.00 | 3,176.00 | 3,187.00 | 3,187.00 | 0.47% | 328,100 |
| May 28, 2026 | 3,163.00 | 3,177.00 | 3,150.00 | 3,172.00 | 3,172.00 | 0.67% | 313,700 |
| May 27, 2026 | 3,150.00 | 3,160.00 | 3,112.00 | 3,151.00 | 3,151.00 | -0.79% | 328,900 |
| May 26, 2026 | 3,226.00 | 3,235.00 | 3,176.00 | 3,176.00 | 3,176.00 | -1.85% | 294,900 |
| May 25, 2026 | 3,235.00 | 3,253.00 | 3,208.00 | 3,236.00 | 3,236.00 | 0.09% | 329,200 |
| May 22, 2026 | 3,219.00 | 3,241.00 | 3,187.00 | 3,233.00 | 3,233.00 | 0.47% | 270,800 |
| May 21, 2026 | 3,254.00 | 3,269.00 | 3,218.00 | 3,218.00 | 3,218.00 | -1.08% | 264,600 |
| May 20, 2026 | 3,234.00 | 3,270.00 | 3,225.00 | 3,253.00 | 3,253.00 | 1.18% | 290,600 |
| May 19, 2026 | 3,150.00 | 3,216.00 | 3,148.00 | 3,215.00 | 3,215.00 | 2.88% | 303,400 |
| May 18, 2026 | 3,169.00 | 3,175.00 | 3,125.00 | 3,125.00 | 3,125.00 | -1.14% | 317,200 |
| May 15, 2026 | 3,171.00 | 3,175.00 | 3,134.00 | 3,161.00 | 3,161.00 | -0.50% | 306,500 |