Skip to main content
logo
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
3,843.00
+2.00 (0.05%)
Sep 4, 2026, 3:30 PM JST

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 20264,085.004,099.003,914.003,932.003,920.55-2.67%724,300
Jul 29, 20263,875.004,097.003,843.004,040.004,028.236.18%947,700
Jul 28, 20263,741.003,805.003,705.003,805.003,793.922.64%565,600
Jul 27, 20263,649.003,718.003,615.003,707.003,696.202.63%500,600
Jul 24, 20263,497.003,614.003,488.003,612.003,601.482.94%450,100
Jul 23, 20263,491.003,520.003,473.003,509.003,498.78-0.85%433,100
Jul 22, 20263,503.003,554.003,487.003,539.003,528.69-1.28%548,300
Jul 21, 20263,659.003,695.003,570.003,585.003,574.56-1.83%621,800
Jul 17, 20263,654.003,713.003,638.003,652.003,641.360.97%546,400
Jul 16, 20263,649.003,652.003,610.003,617.003,606.47-0.25%546,900
Jul 15, 20263,689.003,740.003,613.003,626.003,615.44-0.52%580,800
Jul 14, 20263,656.003,730.003,639.003,645.003,634.381.65%1,209,300
Jul 13, 20263,452.003,616.003,444.003,586.003,575.565.28%1,221,700
Jul 10, 20263,431.003,438.003,375.003,406.003,396.081.34%687,500
Jul 9, 20263,450.003,525.003,351.003,361.003,351.210.96%1,618,600
Jul 8, 20263,332.003,390.003,308.003,329.003,319.300.76%573,200
Jul 7, 20263,224.003,304.003,215.003,304.003,294.381.98%481,300
Jul 6, 20263,217.003,250.003,206.003,240.003,230.561.31%353,200
Jul 3, 20263,147.003,215.003,141.003,198.003,188.692.76%622,200
Jul 2, 20263,108.003,119.003,095.003,112.003,102.941.60%341,700
Jul 1, 20263,106.003,120.003,063.003,063.003,054.08-2.20%395,300
Jun 30, 20263,188.003,189.003,126.003,132.003,122.88-1.57%297,200
Jun 29, 20263,080.003,186.003,073.003,182.003,172.733.99%572,800
Jun 26, 20263,060.003,070.003,041.003,060.003,051.090.16%258,300
Jun 25, 20263,058.003,075.003,044.003,055.003,046.100.66%291,600