Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan · Delayed Price · Currency is JPY 3,779.00
+5.00 (0.13%)
Aug 14, 2026, 3:30 PM JST
Yoshinoya Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,754.00 | 3,809.00 | 3,754.00 | 3,779.00 | 3,779.00 | 0.13% | 506,100 |
| Aug 13, 2026 | 3,764.00 | 3,782.00 | 3,742.00 | 3,774.00 | 3,774.00 | 0.67% | 552,100 |
| Aug 12, 2026 | 3,796.00 | 3,796.00 | 3,730.00 | 3,749.00 | 3,749.00 | -0.08% | 558,500 |
| Aug 10, 2026 | 3,770.00 | 3,770.00 | 3,721.00 | 3,752.00 | 3,752.00 | -0.50% | 657,400 |
| Aug 7, 2026 | 3,794.00 | 3,813.00 | 3,747.00 | 3,771.00 | 3,771.00 | 0.19% | 697,600 |
| Aug 6, 2026 | 3,753.00 | 3,764.00 | 3,706.00 | 3,764.00 | 3,764.00 | 1.13% | 851,900 |
| Aug 5, 2026 | 3,768.00 | 3,768.00 | 3,676.00 | 3,722.00 | 3,722.00 | -0.64% | 538,100 |
| Aug 4, 2026 | 3,841.00 | 3,849.00 | 3,716.00 | 3,746.00 | 3,746.00 | -1.83% | 572,800 |
| Aug 3, 2026 | 3,839.00 | 3,839.00 | 3,750.00 | 3,816.00 | 3,816.00 | -0.70% | 703,700 |
| Jul 31, 2026 | 3,823.00 | 3,894.00 | 3,808.00 | 3,843.00 | 3,843.00 | -2.26% | 571,600 |
| Jul 30, 2026 | 4,085.00 | 4,099.00 | 3,914.00 | 3,932.00 | 3,932.00 | -2.67% | 724,300 |
| Jul 29, 2026 | 3,875.00 | 4,097.00 | 3,843.00 | 4,040.00 | 4,040.00 | 6.18% | 947,700 |
| Jul 28, 2026 | 3,741.00 | 3,805.00 | 3,705.00 | 3,805.00 | 3,805.00 | 2.64% | 565,600 |
| Jul 27, 2026 | 3,649.00 | 3,718.00 | 3,615.00 | 3,707.00 | 3,707.00 | 2.63% | 500,600 |
| 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 |