McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan
· Delayed Price · Currency is JPY 8,190.00
-20.00 (-0.24%)
Apr 28, 2026, 3:30 PM JST
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,240.00 | 8,270.00 | 8,150.00 | 8,190.00 | 8,190.00 | -0.24% | 231,200 |
| Apr 27, 2026 | 8,080.00 | 8,250.00 | 8,070.00 | 8,210.00 | 8,210.00 | 1.36% | 335,200 |
| Apr 24, 2026 | 8,140.00 | 8,150.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.25% | 270,000 |
| Apr 23, 2026 | 8,180.00 | 8,210.00 | 8,090.00 | 8,120.00 | 8,120.00 | -1.10% | 371,900 |
| Apr 22, 2026 | 8,250.00 | 8,260.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.48% | 345,700 |
| Apr 21, 2026 | 8,280.00 | 8,310.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 279,400 |
| Apr 20, 2026 | 8,200.00 | 8,260.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.85% | 314,800 |
| Apr 17, 2026 | 8,200.00 | 8,280.00 | 8,160.00 | 8,190.00 | 8,190.00 | -0.12% | 295,200 |
| Apr 16, 2026 | 8,280.00 | 8,280.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.49% | 380,700 |
| Apr 15, 2026 | 8,050.00 | 8,250.00 | 8,050.00 | 8,240.00 | 8,240.00 | 2.62% | 438,700 |
| Apr 14, 2026 | 8,040.00 | 8,170.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.74% | 456,400 |
| Apr 13, 2026 | 8,220.00 | 8,280.00 | 8,020.00 | 8,090.00 | 8,090.00 | -1.82% | 702,100 |
| Apr 10, 2026 | 8,470.00 | 8,490.00 | 8,240.00 | 8,240.00 | 8,240.00 | -2.72% | 621,500 |
| Apr 9, 2026 | 8,600.00 | 8,690.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.28% | 441,200 |
| Apr 8, 2026 | 8,660.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,580.00 | - | 528,400 |
| Apr 7, 2026 | 8,500.00 | 8,630.00 | 8,470.00 | 8,580.00 | 8,580.00 | 2.02% | 459,800 |
| Apr 6, 2026 | 8,380.00 | 8,480.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.12% | 315,400 |
| Apr 3, 2026 | 8,230.00 | 8,420.00 | 8,200.00 | 8,420.00 | 8,420.00 | 2.68% | 401,200 |
| Apr 2, 2026 | 8,200.00 | 8,360.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.73% | 532,300 |
| Apr 1, 2026 | 8,280.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,260.00 | - | 480,000 |
| Mar 31, 2026 | 8,430.00 | 8,440.00 | 8,260.00 | 8,260.00 | 8,260.00 | -2.02% | 635,800 |
| Mar 30, 2026 | 8,260.00 | 8,430.00 | 8,230.00 | 8,430.00 | 8,430.00 | 0.84% | 510,300 |
| Mar 27, 2026 | 8,180.00 | 8,380.00 | 8,110.00 | 8,360.00 | 8,360.00 | 3.72% | 713,300 |
| Mar 26, 2026 | 8,090.00 | 8,110.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.49% | 276,100 |
| Mar 25, 2026 | 8,110.00 | 8,150.00 | 8,040.00 | 8,100.00 | 8,100.00 | 1.76% | 399,400 |
| Mar 24, 2026 | 7,910.00 | 8,050.00 | 7,910.00 | 7,960.00 | 7,960.00 | 1.79% | 337,100 |
| Mar 23, 2026 | 7,930.00 | 7,940.00 | 7,800.00 | 7,820.00 | 7,820.00 | -2.01% | 435,100 |
| Mar 19, 2026 | 8,000.00 | 8,020.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.62% | 357,400 |
| Mar 18, 2026 | 7,950.00 | 8,030.00 | 7,880.00 | 8,030.00 | 8,030.00 | 1.01% | 369,700 |
| Mar 17, 2026 | 7,840.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 2.32% | 433,400 |
| Mar 16, 2026 | 7,840.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.64% | 322,500 |
| Mar 13, 2026 | 7,650.00 | 7,850.00 | 7,650.00 | 7,820.00 | 7,820.00 | 2.22% | 422,200 |
| Mar 12, 2026 | 7,760.00 | 7,770.00 | 7,620.00 | 7,650.00 | 7,650.00 | -1.16% | 381,300 |
| Mar 11, 2026 | 7,620.00 | 7,770.00 | 7,620.00 | 7,740.00 | 7,740.00 | 2.25% | 619,600 |
| Mar 10, 2026 | 7,630.00 | 7,750.00 | 7,560.00 | 7,570.00 | 7,570.00 | -0.79% | 557,200 |
| Mar 9, 2026 | 7,700.00 | 7,760.00 | 7,580.00 | 7,630.00 | 7,630.00 | -1.68% | 574,100 |
| Mar 6, 2026 | 7,760.00 | 7,780.00 | 7,680.00 | 7,760.00 | 7,760.00 | -0.26% | 422,800 |
| Mar 5, 2026 | 7,770.00 | 7,930.00 | 7,750.00 | 7,780.00 | 7,780.00 | 0.78% | 588,900 |
| Mar 4, 2026 | 7,580.00 | 7,720.00 | 7,480.00 | 7,720.00 | 7,720.00 | 1.58% | 628,600 |
| Mar 3, 2026 | 7,530.00 | 7,680.00 | 7,460.00 | 7,600.00 | 7,600.00 | 1.47% | 888,800 |
| Mar 2, 2026 | 7,370.00 | 7,490.00 | 7,320.00 | 7,490.00 | 7,490.00 | 0.81% | 337,300 |
| Feb 27, 2026 | 7,350.00 | 7,430.00 | 7,270.00 | 7,430.00 | 7,430.00 | 1.92% | 342,400 |
| Feb 26, 2026 | 7,350.00 | 7,380.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.68% | 224,400 |
| Feb 25, 2026 | 7,340.00 | 7,400.00 | 7,270.00 | 7,340.00 | 7,340.00 | 0.69% | 346,700 |
| Feb 24, 2026 | 7,120.00 | 7,360.00 | 7,080.00 | 7,290.00 | 7,290.00 | 2.53% | 591,300 |
| Feb 20, 2026 | 7,190.00 | 7,190.00 | 7,100.00 | 7,110.00 | 7,110.00 | -1.52% | 260,400 |
| Feb 19, 2026 | 7,200.00 | 7,290.00 | 7,180.00 | 7,220.00 | 7,220.00 | 0.84% | 555,800 |
| Feb 18, 2026 | 7,140.00 | 7,190.00 | 7,130.00 | 7,160.00 | 7,160.00 | 0.85% | 266,500 |
| Feb 17, 2026 | 7,090.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | 0.42% | 217,500 |
| Feb 16, 2026 | 7,080.00 | 7,170.00 | 7,040.00 | 7,070.00 | 7,070.00 | - | 443,000 |
| Feb 13, 2026 | 7,040.00 | 7,070.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.57% | 293,900 |
| Feb 12, 2026 | 6,990.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.57% | 338,100 |
| Feb 10, 2026 | 6,940.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1.30% | 429,300 |
| Feb 9, 2026 | 6,950.00 | 7,010.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.86% | 697,200 |
| Feb 6, 2026 | 6,920.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.72% | 444,300 |
| Feb 5, 2026 | 6,860.00 | 6,920.00 | 6,840.00 | 6,910.00 | 6,910.00 | 1.02% | 287,400 |
| Feb 4, 2026 | 6,800.00 | 6,860.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.29% | 205,000 |
| Feb 3, 2026 | 6,740.00 | 6,820.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.74% | 219,500 |
| Feb 2, 2026 | 6,740.00 | 6,800.00 | 6,720.00 | 6,770.00 | 6,770.00 | 0.89% | 285,300 |
| Jan 30, 2026 | 6,700.00 | 6,710.00 | 6,670.00 | 6,710.00 | 6,710.00 | 0.30% | 193,600 |
| Jan 29, 2026 | 6,640.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.75% | 201,900 |
| Jan 28, 2026 | 6,700.00 | 6,720.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.63% | 230,800 |
| Jan 27, 2026 | 6,710.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 0.45% | 269,600 |
| Jan 26, 2026 | 6,850.00 | 6,850.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.44% | 415,900 |
| Jan 23, 2026 | 6,750.00 | 6,790.00 | 6,720.00 | 6,750.00 | 6,750.00 | 0.60% | 233,600 |
| Jan 22, 2026 | 6,700.00 | 6,750.00 | 6,660.00 | 6,710.00 | 6,710.00 | 0.60% | 289,200 |
| Jan 21, 2026 | 6,810.00 | 6,830.00 | 6,670.00 | 6,670.00 | 6,670.00 | -2.63% | 444,200 |
| Jan 20, 2026 | 6,740.00 | 6,930.00 | 6,700.00 | 6,850.00 | 6,850.00 | 2.85% | 784,600 |
| Jan 19, 2026 | 6,700.00 | 6,730.00 | 6,630.00 | 6,660.00 | 6,660.00 | 0.91% | 713,200 |
| Jan 16, 2026 | 6,520.00 | 6,600.00 | 6,470.00 | 6,600.00 | 6,600.00 | 1.07% | 448,000 |
| Jan 15, 2026 | 6,500.00 | 6,540.00 | 6,490.00 | 6,530.00 | 6,530.00 | 0.31% | 333,900 |
| Jan 14, 2026 | 6,390.00 | 6,510.00 | 6,380.00 | 6,510.00 | 6,510.00 | 1.88% | 602,000 |
| Jan 13, 2026 | 6,390.00 | 6,400.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.16% | 393,500 |
| Jan 9, 2026 | 6,370.00 | 6,400.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.63% | 383,500 |
| Jan 8, 2026 | 6,350.00 | 6,360.00 | 6,270.00 | 6,360.00 | 6,360.00 | 0.16% | 380,700 |
| Jan 7, 2026 | 6,360.00 | 6,420.00 | 6,340.00 | 6,350.00 | 6,350.00 | - | 358,600 |
| Jan 6, 2026 | 6,320.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.32% | 395,600 |
| Jan 5, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,330.00 | 6,330.00 | -0.94% | 491,300 |
| Dec 30, 2025 | 6,430.00 | 6,430.00 | 6,370.00 | 6,390.00 | 6,390.00 | 0.16% | 509,700 |
| Dec 29, 2025 | 6,370.00 | 6,460.00 | 6,350.00 | 6,380.00 | 6,380.00 | -2.30% | 1,666,100 |
| Dec 26, 2025 | 6,530.00 | 6,570.00 | 6,480.00 | 6,530.00 | 6,474.00 | 0.15% | 2,736,000 |
| Dec 25, 2025 | 6,500.00 | 6,530.00 | 6,480.00 | 6,520.00 | 6,464.09 | 0.62% | 396,000 |
| Dec 24, 2025 | 6,460.00 | 6,510.00 | 6,460.00 | 6,480.00 | 6,424.43 | -0.15% | 365,700 |
| Dec 23, 2025 | 6,410.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,434.34 | 0.93% | 491,300 |
| Dec 22, 2025 | 6,490.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,374.86 | -1.08% | 464,700 |
| Dec 19, 2025 | 6,520.00 | 6,550.00 | 6,470.00 | 6,500.00 | 6,444.26 | -0.31% | 995,000 |
| Dec 18, 2025 | 6,480.00 | 6,560.00 | 6,450.00 | 6,520.00 | 6,464.09 | 1.24% | 895,600 |
| Dec 17, 2025 | 6,540.00 | 6,560.00 | 6,440.00 | 6,440.00 | 6,384.77 | -1.53% | 713,600 |
| Dec 16, 2025 | 6,560.00 | 6,580.00 | 6,530.00 | 6,540.00 | 6,483.91 | 0.46% | 539,800 |
| Dec 15, 2025 | 6,490.00 | 6,570.00 | 6,440.00 | 6,510.00 | 6,454.17 | 1.72% | 895,000 |
| Dec 12, 2025 | 6,410.00 | 6,430.00 | 6,390.00 | 6,400.00 | 6,345.11 | -0.16% | 496,600 |
| Dec 11, 2025 | 6,490.00 | 6,490.00 | 6,400.00 | 6,410.00 | 6,355.03 | -1.23% | 686,000 |
| Dec 10, 2025 | 6,450.00 | 6,490.00 | 6,410.00 | 6,490.00 | 6,434.34 | 1.09% | 523,100 |
| Dec 9, 2025 | 6,380.00 | 6,420.00 | 6,340.00 | 6,420.00 | 6,364.94 | 1.10% | 609,600 |
| Dec 8, 2025 | 6,350.00 | 6,400.00 | 6,350.00 | 6,350.00 | 6,295.54 | -0.78% | 444,400 |
| Dec 5, 2025 | 6,340.00 | 6,400.00 | 6,320.00 | 6,400.00 | 6,345.11 | 1.59% | 444,200 |
| Dec 4, 2025 | 6,270.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,245.97 | 0.48% | 368,200 |
| Dec 3, 2025 | 6,300.00 | 6,320.00 | 6,270.00 | 6,270.00 | 6,216.23 | -0.63% | 328,500 |
| Dec 2, 2025 | 6,310.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,255.89 | -0.47% | 312,400 |
| Dec 1, 2025 | 6,330.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,285.63 | -0.47% | 531,500 |