Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
12.09
+1.10 (10.01%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |