Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
12.50
-1.49 (-10.65%)
Mar 31, 2025, 1:10 PM EDT - Market open
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.20 | 14.60 | 11.50 | 11.50 | - | -17.80% | 44,920 |
| Mar 28, 2025 | 15.42 | 15.67 | 12.71 | 13.99 | 13.99 | -13.64% | 59,680 |
| Mar 27, 2025 | 14.80 | 17.35 | 14.80 | 16.20 | 16.20 | 9.09% | 102,915 |
| Mar 26, 2025 | 15.88 | 16.51 | 14.00 | 14.85 | 14.85 | -10.00% | 26,276 |
| Mar 25, 2025 | 18.11 | 18.62 | 15.65 | 16.50 | 16.50 | -7.09% | 74,284 |
| Mar 24, 2025 | 17.85 | 18.89 | 17.45 | 17.76 | 17.76 | 3.44% | 43,629 |
| Mar 21, 2025 | 16.90 | 17.19 | 16.17 | 17.17 | 17.17 | 1.54% | 55,618 |
| Mar 20, 2025 | 16.50 | 17.36 | 15.70 | 16.91 | 16.91 | -1.40% | 50,802 |
| Mar 19, 2025 | 18.10 | 19.59 | 16.50 | 17.15 | 17.15 | -4.83% | 61,881 |
| Mar 18, 2025 | 19.55 | 19.70 | 17.02 | 18.02 | 18.02 | -11.58% | 70,119 |
| Mar 17, 2025 | 20.60 | 22.50 | 19.20 | 20.38 | 20.38 | 0.94% | 135,707 |
| Mar 14, 2025 | 18.00 | 20.28 | 16.61 | 20.19 | 20.19 | 12.17% | 188,647 |
| Mar 13, 2025 | 16.15 | 18.83 | 16.15 | 18.00 | 18.00 | 20.97% | 134,549 |
| Mar 12, 2025 | 13.55 | 15.27 | 13.20 | 14.88 | 14.88 | 12.73% | 74,362 |
| Mar 11, 2025 | 13.17 | 14.43 | 12.00 | 13.20 | 13.20 | 1.15% | 79,593 |
| Mar 10, 2025 | 14.08 | 14.72 | 12.38 | 13.05 | 13.05 | -6.59% | 102,937 |
| Mar 7, 2025 | 12.60 | 14.90 | 12.60 | 13.97 | 13.97 | 22.44% | 360,447 |
| Mar 6, 2025 | 10.34 | 11.89 | 10.00 | 11.41 | 11.41 | 15.84% | 266,420 |
| Mar 5, 2025 | 9.28 | 11.65 | 9.20 | 9.85 | 9.85 | 10.80% | 205,000 |
| Mar 4, 2025 | 8.42 | 8.92 | 7.60 | 8.89 | 8.89 | 5.58% | 93,171 |
| Mar 3, 2025 | 9.75 | 10.37 | 8.42 | 8.42 | 8.42 | -15.12% | 47,764 |
| Feb 28, 2025 | 9.77 | 10.58 | 9.70 | 9.92 | 9.92 | 9.25% | 120,533 |
| Feb 27, 2025 | 8.44 | 9.31 | 8.44 | 9.08 | 9.08 | 11.00% | 110,119 |
| Feb 26, 2025 | 8.01 | 8.87 | 8.01 | 8.18 | 8.18 | 6.65% | 32,410 |
| Feb 25, 2025 | 8.81 | 10.94 | 7.66 | 7.67 | 7.67 | -5.31% | 228,286 |
| 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 |