Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
8.25
+0.58 (7.56%)
Feb 26, 2025, 3:37 PM EST - Market open
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 8.81 | 10.94 | 7.66 | 7.67 | 7.67 | -5.31% | 228,239 |
| Feb 24, 2025 | 9.24 | 9.24 | 6.48 | 8.10 | 8.10 | -7.53% | 197,191 |
| Feb 21, 2025 | 11.50 | 12.07 | 8.38 | 8.76 | 8.76 | -22.75% | 159,579 |
| Feb 20, 2025 | 11.01 | 12.38 | 10.84 | 11.34 | 11.34 | -4.10% | 73,399 |
| Feb 19, 2025 | 14.40 | 14.44 | 11.66 | 11.83 | 11.83 | -18.17% | 108,354 |
| Feb 18, 2025 | 14.15 | 14.84 | 12.64 | 14.45 | 14.45 | 4.63% | 160,476 |
| Feb 14, 2025 | 13.17 | 15.39 | 13.17 | 13.81 | 13.81 | 19.05% | 168,326 |
| Feb 13, 2025 | 13.20 | 15.87 | 10.15 | 11.60 | 11.60 | -13.75% | 268,047 |
| Feb 12, 2025 | 9.39 | 16.50 | 9.11 | 13.45 | 13.45 | 52.84% | 994,125 |
| Feb 11, 2025 | 7.77 | 9.55 | 7.50 | 8.80 | 8.80 | 11.39% | 154,820 |
| Feb 10, 2025 | 7.30 | 8.75 | 7.26 | 7.90 | 7.90 | 19.88% | 234,309 |
| Feb 7, 2025 | 5.01 | 7.23 | 5.01 | 6.59 | 6.59 | 34.22% | 322,809 |
| Feb 6, 2025 | 5.46 | 8.10 | 3.83 | 4.91 | 4.91 | 4.91% | 598,913 |
| Feb 5, 2025 | 5.63 | 5.63 | 4.33 | 4.68 | 4.68 | -13.81% | 62,076 |
| Feb 4, 2025 | 3.87 | 5.64 | 3.86 | 5.43 | 5.43 | 47.55% | 337,419 |
| Feb 3, 2025 | 3.60 | 3.73 | 3.30 | 3.68 | 3.68 | 3.31% | 24,327 |
| Jan 31, 2025 | 3.47 | 3.87 | 3.31 | 3.56 | 3.56 | 2.36% | 47,322 |
| Jan 30, 2025 | 3.45 | 3.49 | 3.36 | 3.48 | 3.48 | 2.35% | 6,980 |
| Jan 29, 2025 | 3.22 | 3.57 | 3.22 | 3.40 | 3.40 | -0.44% | 8,924 |
| Jan 28, 2025 | 3.39 | 3.58 | 3.24 | 3.42 | 3.42 | 3.48% | 10,424 |
| Jan 27, 2025 | 3.27 | 3.56 | 3.20 | 3.30 | 3.30 | -6.73% | 6,012 |
| Jan 24, 2025 | 3.46 | 3.56 | 3.11 | 3.54 | 3.54 | 4.99% | 11,612 |
| Jan 23, 2025 | 3.41 | 3.50 | 3.33 | 3.37 | 3.37 | -3.71% | 5,194 |
| Jan 22, 2025 | 3.45 | 3.69 | 3.35 | 3.50 | 3.50 | 1.45% | 249,806 |
| Jan 21, 2025 | 3.46 | 3.60 | 3.45 | 3.45 | 3.45 | -1.15% | 10,873 |
| Jan 17, 2025 | 3.53 | 3.60 | 3.41 | 3.49 | 3.49 | -1.69% | 11,196 |
| Jan 16, 2025 | 3.46 | 3.62 | 3.34 | 3.55 | 3.55 | 3.80% | 4,707 |
| Jan 15, 2025 | 3.08 | 3.45 | 3.00 | 3.42 | 3.42 | 11.04% | 26,531 |
| Jan 14, 2025 | 3.02 | 3.15 | 2.71 | 3.08 | 3.08 | 6.94% | 91,909 |
| Jan 13, 2025 | 2.96 | 2.96 | 2.75 | 2.88 | 2.88 | -2.70% | 120,204 |
| Jan 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | 2,351 |
| Jan 8, 2025 | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | -2.50% | 3,134 |
| Jan 7, 2025 | 3.19 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 1,581 |
| Jan 6, 2025 | 3.12 | 3.20 | 3.10 | 3.17 | 3.17 | 2.26% | 2,328 |
| Jan 3, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -0.96% | 4,550 |
| Jan 2, 2025 | 3.30 | 3.30 | 3.12 | 3.13 | 3.13 | -4.57% | 5,304 |
| Dec 31, 2024 | 3.50 | 3.50 | 3.22 | 3.28 | 3.28 | -2.09% | 2,731 |
| Dec 30, 2024 | 3.27 | 3.56 | 3.21 | 3.35 | 3.35 | 2.45% | 17,836 |
| Dec 27, 2024 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 1.55% | 22,590 |
| Dec 26, 2024 | 3.15 | 3.26 | 3.15 | 3.22 | 3.22 | 2.55% | 5,409 |
| Dec 24, 2024 | 3.39 | 3.39 | 3.14 | 3.14 | 3.14 | -7.37% | 33,767 |
| Dec 23, 2024 | 3.43 | 3.43 | 3.35 | 3.39 | 3.39 | - | 3,259 |
| 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 |