Yoshimura Food Holdings K.K. (TYO:2884)
Japan
· Delayed Price · Currency is JPY 999.00
+18.00 (1.83%)
Mar 10, 2026, 2:44 PM JST
TYO:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 996.00 | 1,011.00 | 984.00 | 1,007.00 | - | 2.65% | 29,100 |
| Mar 9, 2026 | 972.00 | 993.00 | 945.00 | 981.00 | 981.00 | -2.78% | 174,700 |
| Mar 6, 2026 | 996.00 | 1,033.00 | 990.00 | 1,009.00 | 1,009.00 | 1.31% | 128,900 |
| Mar 5, 2026 | 977.00 | 1,023.00 | 977.00 | 996.00 | 996.00 | 6.87% | 162,100 |
| Mar 4, 2026 | 955.00 | 974.00 | 913.00 | 932.00 | 932.00 | -3.92% | 172,800 |
| Mar 3, 2026 | 1,010.00 | 1,011.00 | 970.00 | 970.00 | 970.00 | -5.27% | 138,500 |
| Mar 2, 2026 | 1,031.00 | 1,046.00 | 1,006.00 | 1,024.00 | 1,024.00 | -3.40% | 141,800 |
| Feb 27, 2026 | 1,009.00 | 1,066.00 | 1,009.00 | 1,060.00 | 1,060.00 | 4.74% | 197,200 |
| Feb 26, 2026 | 1,018.00 | 1,028.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.59% | 106,800 |
| Feb 25, 2026 | 997.00 | 1,033.00 | 977.00 | 1,018.00 | 1,018.00 | 1.80% | 221,900 |
| Feb 24, 2026 | 976.00 | 1,014.00 | 973.00 | 1,000.00 | 1,000.00 | 3.52% | 168,300 |
| Feb 20, 2026 | 974.00 | 992.00 | 955.00 | 966.00 | 966.00 | -0.21% | 101,800 |
| Feb 19, 2026 | 998.00 | 999.00 | 964.00 | 968.00 | 968.00 | -4.06% | 175,900 |
| Feb 18, 2026 | 1,013.00 | 1,026.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.49% | 76,800 |
| Feb 17, 2026 | 1,019.00 | 1,028.00 | 999.00 | 1,014.00 | 1,014.00 | -1.55% | 156,900 |
| Feb 16, 2026 | 1,033.00 | 1,041.00 | 1,012.00 | 1,030.00 | 1,030.00 | 2.08% | 144,400 |
| Feb 13, 2026 | 1,048.00 | 1,053.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.88% | 228,300 |
| Feb 12, 2026 | 969.00 | 1,018.00 | 969.00 | 1,018.00 | 1,018.00 | 5.27% | 221,600 |
| Feb 10, 2026 | 922.00 | 977.00 | 922.00 | 967.00 | 967.00 | 5.11% | 174,200 |
| Feb 9, 2026 | 921.00 | 932.00 | 907.00 | 920.00 | 920.00 | 1.55% | 84,600 |
| Feb 6, 2026 | 942.00 | 945.00 | 897.00 | 906.00 | 906.00 | 0.78% | 143,800 |
| Feb 5, 2026 | 886.00 | 911.00 | 880.00 | 899.00 | 899.00 | 2.28% | 150,000 |
| Feb 4, 2026 | 880.00 | 889.00 | 873.00 | 879.00 | 879.00 | -0.11% | 101,500 |
| Feb 3, 2026 | 858.00 | 880.00 | 854.00 | 880.00 | 880.00 | 2.92% | 95,700 |
| Feb 2, 2026 | 875.00 | 896.00 | 854.00 | 855.00 | 855.00 | -1.72% | 182,700 |
| Jan 30, 2026 | 863.00 | 872.00 | 851.00 | 870.00 | 870.00 | 0.81% | 99,000 |
| Jan 29, 2026 | 855.00 | 867.00 | 852.00 | 863.00 | 863.00 | 0.94% | 119,700 |
| Jan 28, 2026 | 878.00 | 878.00 | 850.00 | 855.00 | 855.00 | -2.62% | 119,900 |
| Jan 27, 2026 | 851.00 | 878.00 | 843.00 | 878.00 | 878.00 | 2.69% | 119,600 |
| Jan 26, 2026 | 856.00 | 866.00 | 847.00 | 855.00 | 855.00 | -0.58% | 145,700 |
| Jan 23, 2026 | 852.00 | 872.00 | 837.00 | 860.00 | 860.00 | 0.94% | 213,100 |
| Jan 22, 2026 | 850.00 | 858.00 | 846.00 | 852.00 | 852.00 | -0.23% | 130,800 |
| Jan 21, 2026 | 829.00 | 860.00 | 803.00 | 854.00 | 854.00 | 1.67% | 355,300 |
| Jan 20, 2026 | 827.00 | 850.00 | 821.00 | 840.00 | 840.00 | - | 392,100 |
| Jan 19, 2026 | 805.00 | 859.00 | 799.00 | 840.00 | 840.00 | 5.26% | 483,000 |
| Jan 16, 2026 | 786.00 | 810.00 | 771.00 | 798.00 | 798.00 | -0.37% | 356,500 |
| Jan 15, 2026 | 800.00 | 830.00 | 773.00 | 801.00 | 801.00 | 11.10% | 732,100 |
| Jan 14, 2026 | 721.00 | 727.00 | 716.00 | 721.00 | 721.00 | -0.28% | 150,100 |
| Jan 13, 2026 | 740.00 | 743.00 | 721.00 | 723.00 | 723.00 | -2.30% | 221,900 |
| Jan 9, 2026 | 737.00 | 740.00 | 732.00 | 740.00 | 740.00 | 0.68% | 82,400 |
| Jan 8, 2026 | 731.00 | 738.00 | 728.00 | 735.00 | 735.00 | 0.68% | 96,800 |
| Jan 7, 2026 | 731.00 | 731.00 | 723.00 | 730.00 | 730.00 | 0.41% | 77,800 |
| Jan 6, 2026 | 714.00 | 731.00 | 712.00 | 727.00 | 727.00 | 2.11% | 131,500 |
| Jan 5, 2026 | 700.00 | 714.00 | 698.00 | 712.00 | 712.00 | 3.04% | 144,800 |
| Dec 30, 2025 | 703.00 | 703.00 | 690.00 | 691.00 | 691.00 | -0.58% | 90,300 |
| Dec 29, 2025 | 690.00 | 704.00 | 690.00 | 695.00 | 695.00 | 0.72% | 147,400 |
| Dec 26, 2025 | 693.00 | 699.00 | 687.00 | 690.00 | 690.00 | -0.29% | 152,200 |
| Dec 25, 2025 | 687.00 | 693.00 | 682.00 | 692.00 | 692.00 | 0.87% | 88,800 |
| Dec 24, 2025 | 680.00 | 689.00 | 677.00 | 686.00 | 686.00 | 1.33% | 123,000 |
| Dec 23, 2025 | 670.00 | 682.00 | 670.00 | 677.00 | 677.00 | 0.45% | 113,100 |
| Dec 22, 2025 | 690.00 | 691.00 | 670.00 | 674.00 | 674.00 | -2.88% | 122,600 |
| Dec 19, 2025 | 697.00 | 697.00 | 688.00 | 694.00 | 694.00 | 0.29% | 85,800 |
| Dec 18, 2025 | 685.00 | 695.00 | 681.00 | 692.00 | 692.00 | 0.87% | 52,000 |
| Dec 17, 2025 | 704.00 | 704.00 | 677.00 | 686.00 | 686.00 | -1.86% | 106,000 |
| Dec 16, 2025 | 703.00 | 705.00 | 693.00 | 699.00 | 699.00 | -0.57% | 79,000 |
| Dec 15, 2025 | 699.00 | 708.00 | 695.00 | 703.00 | 703.00 | 0.57% | 90,100 |
| Dec 12, 2025 | 698.00 | 708.00 | 693.00 | 699.00 | 699.00 | 1.60% | 77,600 |
| Dec 11, 2025 | 705.00 | 705.00 | 687.00 | 688.00 | 688.00 | -3.23% | 104,900 |
| Dec 10, 2025 | 713.00 | 719.00 | 705.00 | 711.00 | 711.00 | 1.72% | 126,700 |
| Dec 9, 2025 | 701.00 | 704.00 | 695.00 | 699.00 | 699.00 | -1.41% | 74,500 |
| Dec 8, 2025 | 697.00 | 709.00 | 697.00 | 709.00 | 709.00 | 1.87% | 81,900 |
| Dec 5, 2025 | 686.00 | 704.00 | 686.00 | 696.00 | 696.00 | 1.46% | 100,400 |
| Dec 4, 2025 | 694.00 | 696.00 | 686.00 | 686.00 | 686.00 | -0.44% | 90,500 |
| Dec 3, 2025 | 701.00 | 705.00 | 688.00 | 689.00 | 689.00 | -1.71% | 95,700 |
| Dec 2, 2025 | 716.00 | 724.00 | 701.00 | 701.00 | 701.00 | -2.09% | 129,400 |
| Dec 1, 2025 | 742.00 | 743.00 | 713.00 | 716.00 | 716.00 | -4.66% | 236,300 |
| Nov 28, 2025 | 706.00 | 755.00 | 699.00 | 751.00 | 751.00 | 6.07% | 490,000 |
| Nov 27, 2025 | 699.00 | 708.00 | 684.00 | 708.00 | 708.00 | 6.47% | 292,100 |
| Nov 26, 2025 | 658.00 | 668.00 | 656.00 | 665.00 | 665.00 | 2.15% | 101,600 |
| Nov 25, 2025 | 677.00 | 679.00 | 650.00 | 651.00 | 651.00 | -4.41% | 147,000 |
| Nov 21, 2025 | 659.00 | 687.00 | 659.00 | 681.00 | 681.00 | 4.93% | 258,300 |
| Nov 20, 2025 | 658.00 | 665.00 | 648.00 | 649.00 | 649.00 | 1.72% | 333,700 |
| Nov 19, 2025 | 698.00 | 698.00 | 623.00 | 638.00 | 638.00 | -7.27% | 785,800 |
| Nov 18, 2025 | 692.00 | 697.00 | 675.00 | 688.00 | 688.00 | -1.43% | 140,500 |
| Nov 17, 2025 | 710.00 | 713.00 | 686.00 | 698.00 | 698.00 | -1.97% | 179,400 |
| Nov 14, 2025 | 700.00 | 720.00 | 700.00 | 712.00 | 712.00 | 2.59% | 153,700 |
| Nov 13, 2025 | 702.00 | 714.00 | 693.00 | 694.00 | 694.00 | - | 126,200 |
| Nov 12, 2025 | 687.00 | 698.00 | 682.00 | 694.00 | 694.00 | 2.36% | 98,000 |
| Nov 11, 2025 | 687.00 | 687.00 | 671.00 | 678.00 | 678.00 | -1.74% | 108,300 |
| Nov 10, 2025 | 710.00 | 710.00 | 689.00 | 690.00 | 690.00 | -2.40% | 262,300 |
| Nov 7, 2025 | 689.00 | 710.00 | 679.00 | 707.00 | 707.00 | 7.28% | 878,200 |
| Nov 6, 2025 | 660.00 | 664.00 | 652.00 | 659.00 | 659.00 | 0.46% | 105,100 |
| Nov 5, 2025 | 650.00 | 656.00 | 644.00 | 656.00 | 656.00 | -0.15% | 244,300 |
| Nov 4, 2025 | 662.00 | 668.00 | 645.00 | 657.00 | 657.00 | 0.31% | 200,600 |
| Oct 31, 2025 | 657.00 | 662.00 | 652.00 | 655.00 | 655.00 | 1.08% | 236,000 |
| Oct 30, 2025 | 640.00 | 654.00 | 640.00 | 648.00 | 648.00 | 0.93% | 347,700 |
| Oct 29, 2025 | 650.00 | 652.00 | 637.00 | 642.00 | 642.00 | -1.38% | 261,400 |
| Oct 28, 2025 | 660.00 | 661.00 | 649.00 | 651.00 | 651.00 | -1.81% | 274,900 |
| Oct 27, 2025 | 663.00 | 669.00 | 661.00 | 663.00 | 663.00 | 0.76% | 97,300 |
| Oct 24, 2025 | 676.00 | 678.00 | 657.00 | 658.00 | 658.00 | -2.08% | 206,100 |
| Oct 23, 2025 | 663.00 | 672.00 | 660.00 | 672.00 | 672.00 | 0.90% | 280,300 |
| Oct 22, 2025 | 656.00 | 671.00 | 655.00 | 666.00 | 666.00 | 1.68% | 405,200 |
| Oct 21, 2025 | 675.00 | 676.00 | 654.00 | 655.00 | 655.00 | -1.50% | 1,167,600 |
| Oct 20, 2025 | 683.00 | 696.00 | 660.00 | 665.00 | 665.00 | -2.35% | 769,500 |
| Oct 17, 2025 | 719.00 | 733.00 | 680.00 | 681.00 | 681.00 | -7.22% | 1,421,700 |
| Oct 16, 2025 | 755.00 | 759.00 | 734.00 | 734.00 | 734.00 | -16.97% | 736,200 |
| Oct 15, 2025 | 885.00 | 891.00 | 880.00 | 884.00 | 884.00 | 0.23% | 138,900 |
| Oct 14, 2025 | 887.00 | 893.00 | 867.00 | 882.00 | 882.00 | -0.68% | 149,100 |
| Oct 10, 2025 | 890.00 | 894.00 | 881.00 | 888.00 | 888.00 | -0.67% | 134,300 |
| Oct 9, 2025 | 896.00 | 903.00 | 889.00 | 894.00 | 894.00 | -0.22% | 79,500 |