Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
8.34
+0.24 (2.96%)
At close: Jul 25, 2025, 4:00 PM
8.54
+0.20 (2.40%)
After-hours: Jul 25, 2025, 7:55 PM EDT
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.32 | 8.87 | 7.23 | 8.34 | 8.34 | 2.96% | 1,208,760 |
| Jul 24, 2025 | 8.22 | 8.35 | 7.80 | 8.10 | 8.10 | 2.14% | 147,109 |
| Jul 23, 2025 | 6.85 | 8.30 | 6.66 | 7.93 | 7.93 | 16.45% | 63,302 |
| Jul 22, 2025 | 6.67 | 6.99 | 6.63 | 6.81 | 6.81 | 3.50% | 69,356 |
| Jul 21, 2025 | 6.54 | 6.71 | 6.30 | 6.58 | 6.58 | 2.49% | 99,319 |
| Jul 18, 2025 | 6.84 | 7.48 | 5.47 | 6.42 | 6.42 | 5.25% | 188,271 |
| Jul 17, 2025 | 7.43 | 7.45 | 5.98 | 6.10 | 6.10 | -8.68% | 51,460 |
| Jul 16, 2025 | 7.96 | 8.09 | 6.68 | 6.68 | 6.68 | -15.66% | 110,119 |
| Jul 15, 2025 | 8.10 | 8.19 | 7.92 | 7.92 | 7.92 | -4.46% | 11,055 |
| Jul 14, 2025 | 8.48 | 8.89 | 7.90 | 8.29 | 8.29 | 3.59% | 14,621 |
| Jul 11, 2025 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | -13.11% | 34,019 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.21 | 9.21 | 9.21 | -2.99% | 4,452 |
| Jul 9, 2025 | 10.14 | 10.95 | 9.49 | 9.49 | 9.49 | -9.24% | 27,542 |
| Jul 8, 2025 | 10.98 | 10.98 | 10.46 | 10.46 | 10.46 | 4.50% | 4,814 |
| Jul 7, 2025 | 9.98 | 10.50 | 9.81 | 10.01 | 10.01 | 3.30% | 4,976 |
| Jul 3, 2025 | 9.72 | 9.72 | 9.69 | 9.69 | 9.69 | 2.87% | 666 |
| Jul 2, 2025 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | -2.79% | 1,497 |
| Jul 1, 2025 | 9.57 | 9.69 | 9.19 | 9.69 | 9.69 | 0.29% | 2,752 |
| Jun 30, 2025 | 9.39 | 10.00 | 9.39 | 9.66 | 9.66 | 2.80% | 2,140 |
| Jun 27, 2025 | 8.91 | 9.45 | 8.91 | 9.40 | 9.40 | -0.01% | 6,492 |
| Jun 26, 2025 | 9.09 | 9.40 | 9.00 | 9.40 | 9.40 | - | 6,173 |
| Jun 25, 2025 | 9.62 | 9.81 | 8.95 | 9.40 | 9.40 | -4.57% | 7,576 |
| Jun 24, 2025 | 11.27 | 11.31 | 9.80 | 9.85 | 9.85 | -12.91% | 14,850 |
| Jun 23, 2025 | 11.90 | 11.90 | 11.11 | 11.31 | 11.31 | -6.68% | 4,458 |
| Jun 20, 2025 | 11.42 | 14.31 | 11.42 | 12.12 | 12.12 | 3.68% | 20,168 |
| Jun 18, 2025 | 11.60 | 11.69 | 11.50 | 11.69 | 11.69 | -1.35% | 2,636 |
| Jun 17, 2025 | 12.80 | 12.80 | 11.85 | 11.85 | 11.85 | -10.57% | 8,104 |
| Jun 16, 2025 | 13.42 | 13.42 | 13.00 | 13.25 | 13.25 | 2.24% | 4,515 |
| Jun 13, 2025 | 13.64 | 13.78 | 12.96 | 12.96 | 12.96 | -6.36% | 2,652 |
| Jun 12, 2025 | 13.96 | 13.96 | 13.22 | 13.84 | 13.84 | 1.76% | 3,161 |
| Jun 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.12% | 1,878 |
| Jun 10, 2025 | 12.75 | 13.45 | 12.75 | 13.45 | 13.45 | 4.22% | 2,188 |
| Jun 9, 2025 | 12.46 | 12.97 | 12.35 | 12.91 | 12.91 | -4.40% | 11,322 |
| Jun 6, 2025 | 13.21 | 13.50 | 12.61 | 13.50 | 13.50 | 0.75% | 5,237 |
| Jun 5, 2025 | 13.22 | 13.60 | 13.15 | 13.40 | 13.40 | -0.59% | 4,283 |
| Jun 4, 2025 | 13.68 | 14.03 | 13.15 | 13.48 | 13.48 | -1.46% | 3,886 |
| Jun 3, 2025 | 15.29 | 15.29 | 13.48 | 13.68 | 13.68 | -13.53% | 5,426 |
| Jun 2, 2025 | 13.04 | 15.82 | 13.04 | 15.82 | 15.82 | 17.62% | 5,024 |
| May 30, 2025 | 14.08 | 14.10 | 12.68 | 13.45 | 13.45 | -1.47% | 7,738 |
| May 29, 2025 | 13.63 | 13.80 | 13.63 | 13.65 | 13.65 | -2.99% | 4,590 |
| May 28, 2025 | 13.81 | 14.07 | 12.50 | 14.07 | 14.07 | -1.68% | 13,909 |
| May 27, 2025 | 13.61 | 14.31 | 13.61 | 14.31 | 14.31 | -2.15% | 8,977 |
| May 23, 2025 | 14.05 | 14.89 | 14.01 | 14.63 | 14.63 | 2.13% | 4,855 |
| May 22, 2025 | 14.13 | 14.47 | 14.13 | 14.32 | 14.32 | 1.34% | 4,689 |
| May 21, 2025 | 14.90 | 14.90 | 14.13 | 14.13 | 14.13 | -4.72% | 1,711 |
| May 20, 2025 | 13.99 | 14.83 | 13.99 | 14.83 | 14.83 | 6.00% | 2,729 |
| May 19, 2025 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | -0.50% | 2,321 |
| May 16, 2025 | 14.18 | 14.34 | 13.91 | 14.06 | 14.06 | -0.71% | 3,836 |
| May 15, 2025 | 14.10 | 14.16 | 14.10 | 14.16 | 14.16 | -3.87% | 1,673 |
| May 14, 2025 | 13.81 | 14.73 | 12.22 | 14.73 | 14.73 | 6.82% | 10,320 |