Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
14.83
+0.84 (6.00%)
May 20, 2025, 4:00 PM - Market closed
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 14.93 | 14.93 | 12.83 | 13.79 | 13.79 | -0.65% | 29,518 |
| May 12, 2025 | 15.60 | 15.89 | 13.88 | 13.88 | 13.88 | -11.03% | 8,592 |
| May 9, 2025 | 15.95 | 17.00 | 15.31 | 15.60 | 15.60 | -4.27% | 12,324 |
| May 8, 2025 | 17.00 | 17.00 | 15.43 | 16.30 | 16.30 | -0.24% | 12,764 |
| May 7, 2025 | 15.24 | 16.80 | 15.24 | 16.34 | 16.34 | 7.19% | 8,779 |
| May 6, 2025 | 16.30 | 16.35 | 14.94 | 15.24 | 15.24 | -9.34% | 16,991 |
| May 5, 2025 | 17.70 | 17.70 | 15.94 | 16.81 | 16.81 | -6.14% | 13,058 |
| May 2, 2025 | 16.93 | 18.54 | 16.44 | 17.91 | 17.91 | 3.71% | 30,751 |
| May 1, 2025 | 15.10 | 17.27 | 14.70 | 17.27 | 17.27 | 13.88% | 24,309 |
| Apr 30, 2025 | 15.35 | 16.68 | 14.67 | 15.17 | 15.17 | 5.09% | 32,472 |
| Apr 29, 2025 | 13.32 | 14.43 | 12.75 | 14.43 | 14.43 | 19.35% | 29,419 |
| Apr 28, 2025 | 13.23 | 13.96 | 11.78 | 12.09 | 12.09 | 10.01% | 42,890 |
| Apr 25, 2025 | 11.51 | 11.51 | 10.95 | 10.99 | 10.99 | -7.02% | 8,460 |
| Apr 24, 2025 | 11.86 | 12.26 | 11.31 | 11.82 | 11.82 | 0.90% | 16,816 |
| Apr 23, 2025 | 12.61 | 13.57 | 11.71 | 11.71 | 11.71 | -6.96% | 15,584 |
| Apr 22, 2025 | 13.42 | 13.42 | 12.52 | 12.59 | 12.59 | -1.72% | 7,325 |
| Apr 21, 2025 | 12.55 | 13.62 | 12.20 | 12.81 | 12.81 | 2.07% | 19,021 |
| Apr 17, 2025 | 12.96 | 12.99 | 12.32 | 12.55 | 12.55 | 5.02% | 9,785 |
| Apr 16, 2025 | 12.87 | 12.92 | 11.86 | 11.95 | 11.95 | -11.42% | 14,011 |
| Apr 15, 2025 | 15.02 | 15.33 | 12.53 | 13.49 | 13.49 | -7.41% | 16,311 |
| Apr 14, 2025 | 15.78 | 16.16 | 14.44 | 14.57 | 14.57 | -8.36% | 26,456 |
| Apr 11, 2025 | 14.63 | 15.93 | 14.63 | 15.90 | 15.90 | 4.13% | 14,147 |
| Apr 10, 2025 | 17.26 | 17.26 | 14.53 | 15.27 | 15.27 | -3.42% | 19,438 |
| Apr 9, 2025 | 18.00 | 18.00 | 15.81 | 15.81 | 15.81 | -10.04% | 23,395 |
| Apr 8, 2025 | 16.79 | 18.93 | 16.79 | 17.58 | 17.58 | 4.06% | 32,834 |
| Apr 7, 2025 | 16.95 | 17.05 | 15.59 | 16.89 | 16.89 | -0.76% | 16,207 |
| Apr 4, 2025 | 16.33 | 17.02 | 15.25 | 17.02 | 17.02 | 7.65% | 29,535 |
| Apr 3, 2025 | 16.00 | 16.96 | 14.68 | 15.81 | 15.81 | -3.77% | 72,353 |
| Apr 2, 2025 | 15.51 | 18.44 | 15.51 | 16.43 | 16.43 | 11.84% | 98,878 |
| Apr 1, 2025 | 13.26 | 14.72 | 12.31 | 14.69 | 14.69 | 19.82% | 40,958 |
| Mar 31, 2025 | 14.00 | 14.60 | 11.22 | 12.26 | 12.26 | -12.37% | 92,796 |
| 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 |