Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
3.390
-0.030 (-0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.51 | 3.51 | 3.27 | 3.39 | 3.39 | -4.91% | 18,959 |
| Dec 19, 2024 | 3.36 | 3.57 | 3.32 | 3.57 | 3.57 | 7.38% | 49,853 |
| Dec 18, 2024 | 3.67 | 3.77 | 3.30 | 3.32 | 3.32 | -12.17% | 13,592 |
| Dec 17, 2024 | 3.75 | 3.88 | 3.68 | 3.78 | 3.78 | 2.16% | 3,967 |
| Dec 16, 2024 | 3.66 | 3.90 | 3.66 | 3.70 | 3.70 | -0.62% | 17,591 |
| Dec 13, 2024 | 3.72 | 3.96 | 3.64 | 3.72 | 3.72 | -1.77% | 34,674 |
| Dec 12, 2024 | 3.80 | 3.80 | 3.66 | 3.79 | 3.79 | -2.32% | 3,771 |
| Dec 11, 2024 | 3.78 | 3.92 | 3.77 | 3.88 | 3.88 | 1.20% | 45,570 |
| Dec 10, 2024 | 3.75 | 3.94 | 3.56 | 3.83 | 3.83 | 5.04% | 26,328 |
| Dec 9, 2024 | 3.87 | 4.02 | 3.65 | 3.65 | 3.65 | -6.65% | 85,887 |
| Dec 6, 2024 | 4.04 | 4.20 | 3.76 | 3.91 | 3.91 | -2.25% | 99,876 |
| Dec 5, 2024 | 3.89 | 4.10 | 3.65 | 4.00 | 4.00 | 14.29% | 95,572 |
| Dec 4, 2024 | 3.23 | 3.85 | 3.23 | 3.50 | 3.50 | 8.36% | 39,335 |
| Dec 3, 2024 | 3.40 | 3.41 | 3.23 | 3.23 | 3.23 | -4.15% | 9,994 |
| Dec 2, 2024 | 3.22 | 3.50 | 3.14 | 3.37 | 3.37 | 1.51% | 20,190 |
| Nov 29, 2024 | 3.27 | 3.39 | 3.05 | 3.32 | 3.32 | 1.84% | 20,862 |
| Nov 27, 2024 | 3.21 | 3.43 | 3.21 | 3.26 | 3.26 | -0.91% | 17,985 |
| Nov 26, 2024 | 3.36 | 3.46 | 3.20 | 3.29 | 3.29 | -0.30% | 20,439 |
| Nov 25, 2024 | 3.60 | 3.81 | 3.30 | 3.30 | 3.30 | -8.71% | 36,177 |
| Nov 22, 2024 | 3.58 | 3.82 | 3.44 | 3.62 | 3.62 | 6.14% | 8,796 |
| Nov 21, 2024 | 3.71 | 3.71 | 3.41 | 3.41 | 3.41 | -4.06% | 14,096 |
| Nov 20, 2024 | 3.37 | 3.76 | 3.31 | 3.55 | 3.55 | 8.90% | 8,797 |
| Nov 19, 2024 | 3.08 | 3.26 | 2.97 | 3.26 | 3.26 | 12.26% | 12,620 |
| Nov 18, 2024 | 3.05 | 3.22 | 2.80 | 2.90 | 2.90 | -4.47% | 23,445 |
| Nov 15, 2024 | 3.30 | 3.43 | 3.03 | 3.04 | 3.04 | -2.56% | 33,403 |
| Nov 14, 2024 | 4.40 | 5.02 | 2.73 | 3.12 | 3.12 | -29.89% | 66,399 |
| Nov 13, 2024 | 4.68 | 5.25 | 4.20 | 4.45 | 4.45 | -5.32% | 80,868 |
| Nov 12, 2024 | 4.87 | 4.90 | 4.41 | 4.70 | 4.70 | 4.21% | 75,773 |
| Nov 11, 2024 | 4.85 | 4.85 | 4.35 | 4.51 | 4.51 | -0.57% | 26,351 |
| Nov 8, 2024 | 4.90 | 5.14 | 4.54 | 4.54 | 4.54 | -5.89% | 6,551 |
| Nov 7, 2024 | 5.31 | 5.55 | 4.68 | 4.82 | 4.82 | -3.60% | 22,966 |
| Nov 6, 2024 | 5.01 | 5.50 | 5.00 | 5.00 | 5.00 | -4.43% | 11,822 |
| Nov 5, 2024 | 5.02 | 5.73 | 5.02 | 5.23 | 5.23 | 2.59% | 19,530 |
| Nov 4, 2024 | 5.85 | 5.85 | 4.91 | 5.10 | 5.10 | -11.61% | 29,189 |
| Nov 1, 2024 | 4.76 | 5.80 | 4.65 | 5.77 | 5.77 | 21.22% | 87,482 |
| Oct 31, 2024 | 4.52 | 6.65 | 4.20 | 4.76 | 4.76 | 10.44% | 560,478 |
| Oct 30, 2024 | 4.21 | 4.55 | 4.04 | 4.31 | 4.31 | -1.71% | 7,729 |
| Oct 29, 2024 | 4.56 | 4.56 | 4.29 | 4.39 | 4.39 | -2.56% | 2,557 |
| Oct 28, 2024 | 4.60 | 4.95 | 4.50 | 4.50 | 4.50 | -2.17% | 1,952 |
| Oct 25, 2024 | 4.90 | 5.00 | 4.46 | 4.60 | 4.60 | -2.13% | 38,356 |
| Oct 24, 2024 | 4.65 | 4.91 | 4.55 | 4.70 | 4.70 | -1.05% | 10,297 |
| Oct 23, 2024 | 4.56 | 4.87 | 4.55 | 4.75 | 4.75 | 1.50% | 5,285 |
| Oct 22, 2024 | 4.75 | 5.07 | 4.60 | 4.68 | 4.68 | -2.36% | 15,887 |
| Oct 21, 2024 | 5.00 | 5.00 | 4.53 | 4.79 | 4.79 | -4.90% | 4,414 |
| Oct 18, 2024 | 4.88 | 5.19 | 4.85 | 5.04 | 5.04 | 0.40% | 5,853 |
| Oct 17, 2024 | 4.93 | 5.44 | 4.55 | 5.02 | 5.02 | 3.29% | 14,046 |
| Oct 16, 2024 | 5.43 | 5.94 | 4.62 | 4.86 | 4.86 | -10.83% | 30,700 |
| Oct 15, 2024 | 6.59 | 6.59 | 5.16 | 5.45 | 5.45 | -9.17% | 33,835 |
| Oct 14, 2024 | 6.20 | 6.36 | 5.50 | 6.00 | 6.00 | -1.32% | 7,403 |
| Oct 11, 2024 | 6.35 | 6.40 | 5.63 | 6.08 | 6.08 | -5.00% | 16,967 |
| Oct 10, 2024 | 5.95 | 6.95 | 5.95 | 6.40 | 6.40 | 4.07% | 16,928 |
| Oct 9, 2024 | 5.81 | 6.46 | 5.81 | 6.15 | 6.15 | 5.13% | 9,514 |
| Oct 8, 2024 | 5.71 | 5.92 | 5.50 | 5.85 | 5.85 | 5.41% | 9,684 |
| Oct 7, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.31% | 881 |
| Oct 4, 2024 | 5.65 | 5.88 | 5.52 | 5.74 | 5.74 | 1.23% | 3,564 |
| Oct 3, 2024 | 6.40 | 6.40 | 5.66 | 5.67 | 5.67 | -7.05% | 4,892 |
| Oct 2, 2024 | 6.58 | 6.73 | 5.90 | 6.10 | 6.10 | -7.00% | 30,519 |
| Oct 1, 2024 | 7.50 | 7.50 | 6.42 | 6.56 | 6.56 | -12.99% | 6,704 |
| Sep 30, 2024 | 7.58 | 7.75 | 7.46 | 7.54 | 7.54 | -0.55% | 5,150 |
| Sep 27, 2024 | 7.08 | 7.59 | 7.08 | 7.58 | 7.58 | 7.52% | 5,871 |
| Sep 26, 2024 | 7.01 | 7.11 | 6.90 | 7.05 | 7.05 | 0.43% | 8,489 |
| Sep 25, 2024 | 7.20 | 7.20 | 6.90 | 7.02 | 7.02 | 2.18% | 3,776 |
| Sep 24, 2024 | 6.48 | 6.87 | 6.40 | 6.87 | 6.87 | 8.19% | 14,691 |
| Sep 23, 2024 | 6.28 | 6.54 | 6.00 | 6.35 | 6.35 | -1.70% | 6,124 |
| Sep 20, 2024 | 5.63 | 6.46 | 5.51 | 6.46 | 6.46 | 3.86% | 13,876 |
| Sep 19, 2024 | 6.95 | 7.20 | 6.22 | 6.22 | 6.22 | -2.20% | 14,549 |
| Sep 18, 2024 | 6.11 | 6.75 | 5.70 | 6.36 | 6.36 | 4.73% | 10,749 |
| Sep 17, 2024 | 5.54 | 6.18 | 5.35 | 6.07 | 6.07 | 3.28% | 25,324 |
| Sep 16, 2024 | 6.50 | 6.52 | 5.86 | 5.88 | 5.88 | -5.62% | 4,399 |
| Sep 13, 2024 | 4.90 | 6.33 | 4.90 | 6.23 | 6.23 | 20.97% | 72,585 |
| Sep 12, 2024 | 4.68 | 5.46 | 4.59 | 5.15 | 5.15 | 7.52% | 21,541 |
| Sep 11, 2024 | 4.41 | 4.79 | 4.40 | 4.79 | 4.79 | 7.64% | 7,583 |
| Sep 10, 2024 | 4.53 | 4.75 | 4.38 | 4.45 | 4.45 | -4.51% | 11,777 |
| Sep 9, 2024 | 4.45 | 4.80 | 4.37 | 4.66 | 4.66 | 4.02% | 13,382 |
| Sep 6, 2024 | 4.25 | 4.50 | 4.14 | 4.48 | 4.48 | -1.93% | 10,654 |
| Sep 5, 2024 | 4.30 | 4.72 | 4.30 | 4.57 | 4.57 | 9.28% | 16,475 |
| Sep 4, 2024 | 4.18 | 4.18 | 4.15 | 4.18 | 4.18 | 2.45% | 3,004 |
| Sep 3, 2024 | 4.30 | 4.30 | 3.98 | 4.08 | 4.08 | -3.09% | 4,901 |
| Aug 30, 2024 | 4.26 | 4.35 | 4.11 | 4.21 | 4.21 | -0.47% | 4,818 |
| Aug 29, 2024 | 3.90 | 4.23 | 3.90 | 4.23 | 4.23 | 7.63% | 7,355 |
| Aug 28, 2024 | 4.13 | 4.13 | 3.70 | 3.93 | 3.93 | -4.77% | 5,479 |
| Aug 27, 2024 | 4.30 | 4.34 | 3.80 | 4.13 | 4.13 | -4.69% | 12,901 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | 3.10% | 1,253 |
| Aug 23, 2024 | 4.59 | 4.59 | 4.20 | 4.20 | 4.20 | -6.87% | 6,415 |
| Aug 22, 2024 | 4.64 | 4.68 | 4.40 | 4.51 | 4.51 | 0.22% | 10,425 |
| Aug 21, 2024 | 4.79 | 5.24 | 4.50 | 4.50 | 4.50 | -6.25% | 28,090 |
| Aug 20, 2024 | 7.83 | 7.83 | 4.26 | 4.80 | 4.80 | -34.78% | 116,190 |
| Aug 19, 2024 | 5.87 | 8.25 | 4.01 | 7.36 | 7.36 | 29.51% | 187,305 |
| Aug 16, 2024 | 4.54 | 6.47 | 4.27 | 5.68 | 5.68 | 27.42% | 74,145 |
| Aug 15, 2024 | 4.40 | 4.59 | 4.25 | 4.46 | 4.46 | 4.94% | 2,567 |
| Aug 14, 2024 | 4.22 | 4.40 | 4.22 | 4.25 | 4.25 | 0.95% | 7,028 |
| Aug 13, 2024 | 4.00 | 4.35 | 4.00 | 4.21 | 4.21 | 6.31% | 11,592 |
| Aug 12, 2024 | 4.06 | 4.30 | 3.95 | 3.96 | 3.96 | -1.00% | 6,608 |
| Aug 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | 410 |
| Aug 8, 2024 | 3.97 | 4.35 | 3.97 | 4.16 | 4.16 | 5.13% | 10,587 |
| Aug 7, 2024 | 4.17 | 4.25 | 3.90 | 3.96 | 3.96 | 3.59% | 26,485 |
| Aug 6, 2024 | 3.94 | 4.16 | 3.81 | 3.82 | 3.82 | -1.42% | 10,177 |
| Aug 5, 2024 | 3.92 | 3.96 | 3.80 | 3.88 | 3.88 | -8.82% | 6,745 |
| Aug 2, 2024 | 4.02 | 4.25 | 4.02 | 4.25 | 4.25 | 5.72% | 990 |
| Aug 1, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 188 |