Skip to main content
Yoshinoya Holdings Co., Ltd. (TYO:9861)
Japan flag Japan · Delayed Price · Currency is JPY
3,210.00
+3.00 (0.09%)
Apr 28, 2026, 3:30 PM JST

Yoshinoya Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,170.003,213.003,139.003,210.003,210.000.09%409,300
Apr 27, 20263,255.003,265.003,206.003,207.003,207.00-1.78%333,500
Apr 24, 20263,240.003,286.003,232.003,265.003,265.00-0.49%235,100
Apr 23, 20263,311.003,330.003,255.003,281.003,281.00-1.94%304,600
Apr 22, 20263,379.003,406.003,332.003,346.003,346.00-0.92%241,600
Apr 21, 20263,339.003,395.003,310.003,377.003,377.003.30%502,900
Apr 20, 20263,325.003,331.003,247.003,269.003,269.00-1.68%394,600
Apr 17, 20263,395.003,410.003,305.003,325.003,325.00-2.92%430,400
Apr 16, 20263,471.003,496.003,423.003,425.003,425.00-0.87%327,900
Apr 15, 20263,429.003,483.003,429.003,455.003,455.001.38%416,900
Apr 14, 20263,392.003,424.003,369.003,408.003,408.000.32%500,600
Apr 13, 20263,428.003,477.003,395.003,397.003,397.00-1.08%544,800
Apr 10, 20263,426.003,485.003,326.003,434.003,434.002.32%849,000
Apr 9, 20263,440.003,460.003,351.003,356.003,356.00-2.27%533,800
Apr 8, 20263,458.003,480.003,421.003,434.003,434.00-0.58%569,000
Apr 7, 20263,440.003,475.003,434.003,454.003,454.001.20%540,500
Apr 6, 20263,400.003,443.003,399.003,413.003,413.000.56%281,800
Apr 3, 20263,343.003,405.003,339.003,394.003,394.001.80%316,500
Apr 2, 20263,335.003,375.003,326.003,334.003,334.00-0.45%285,500
Apr 1, 20263,284.003,349.003,278.003,349.003,349.001.64%319,400
Mar 31, 20263,314.003,318.003,277.003,295.003,295.000.18%300,200
Mar 30, 20263,300.003,306.003,244.003,289.003,289.00-1.53%481,000
Mar 27, 20263,305.003,341.003,300.003,340.003,340.001.46%452,500
Mar 26, 20263,280.003,304.003,280.003,292.003,292.000.73%325,700
Mar 25, 20263,262.003,286.003,246.003,268.003,268.000.37%362,900
Mar 24, 20263,228.003,267.003,227.003,256.003,256.001.97%422,500
Mar 23, 20263,190.003,207.003,168.003,193.003,193.00-0.09%371,700
Mar 19, 20263,240.003,279.003,196.003,196.003,196.00-1.93%453,400
Mar 18, 20263,200.003,259.003,187.003,259.003,259.001.56%400,700
Mar 17, 20263,190.003,226.003,187.003,209.003,209.001.17%360,300
Mar 16, 20263,167.003,204.003,148.003,172.003,172.000.70%618,400
Mar 13, 20263,130.003,156.003,123.003,150.003,150.000.80%583,200
Mar 12, 20263,090.003,125.003,070.003,125.003,125.000.77%423,900
Mar 11, 20263,117.003,127.003,101.003,101.003,101.00-0.51%311,700
Mar 10, 20263,120.003,123.003,095.003,117.003,117.000.32%360,400
Mar 9, 20263,050.003,115.003,040.003,107.003,107.000.23%546,500
Mar 6, 20263,055.003,100.003,025.003,100.003,100.000.88%332,400
Mar 5, 20263,096.003,114.003,071.003,073.003,073.00-0.10%373,400
Mar 4, 20263,024.003,085.002,997.003,076.003,076.000.82%596,000
Mar 3, 20263,062.003,093.003,039.003,051.003,051.00-1.45%460,000
Mar 2, 20263,051.003,123.003,036.003,096.003,096.000.10%810,600
Feb 27, 20263,076.003,113.003,062.003,093.003,093.000.81%543,500
Feb 26, 20263,082.003,106.003,065.003,068.003,068.00-2.48%1,437,400
Feb 25, 20263,170.003,170.003,133.003,146.003,135.000.03%1,746,500
Feb 24, 20263,150.003,169.003,145.003,145.003,134.000.22%669,300
Feb 20, 20263,137.003,150.003,126.003,138.003,127.03-0.44%364,600
Feb 19, 20263,130.003,159.003,112.003,152.003,140.980.48%409,000
Feb 18, 20263,170.003,181.003,137.003,137.003,126.03-1.32%448,900
Feb 17, 20263,170.003,180.003,145.003,179.003,167.880.79%878,400
Feb 16, 20263,156.003,164.003,126.003,154.003,142.970.77%575,000
Feb 13, 20263,123.003,130.003,096.003,130.003,119.060.42%519,800
Feb 12, 20263,138.003,150.003,111.003,117.003,106.10-1.14%605,700
Feb 10, 20263,109.003,153.003,095.003,153.003,141.981.74%671,800
Feb 9, 20263,115.003,115.003,076.003,099.003,088.160.55%433,700
Feb 6, 20263,100.003,107.003,070.003,082.003,071.22-0.39%446,200
Feb 5, 20263,095.003,100.003,063.003,094.003,083.181.41%615,200
Feb 4, 20263,036.003,071.003,036.003,051.003,040.33-0.16%521,500
Feb 3, 20263,050.003,071.003,047.003,056.003,045.31-0.23%488,400
Feb 2, 20263,077.003,085.003,054.003,063.003,052.290.23%508,100
Jan 30, 20263,055.003,062.003,031.003,056.003,045.310.46%432,500
Jan 29, 20263,020.003,042.003,008.003,042.003,031.360.43%503,900
Jan 28, 20263,041.003,045.003,024.003,029.003,018.41-0.66%429,300
Jan 27, 20263,059.003,059.003,031.003,049.003,038.34-0.33%425,100
Jan 26, 20263,070.003,075.003,047.003,059.003,048.300.26%568,900
Jan 23, 20263,063.003,075.003,048.003,051.003,040.33-0.29%322,800
Jan 22, 20263,040.003,077.003,039.003,060.003,049.300.79%491,600
Jan 21, 20263,045.003,057.003,024.003,036.003,025.38-0.91%610,300
Jan 20, 20263,026.003,065.003,018.003,064.003,053.291.22%693,100
Jan 19, 20263,080.003,091.003,027.003,027.003,016.42-1.66%796,800
Jan 16, 20263,065.003,078.003,040.003,078.003,067.241.08%544,900
Jan 15, 20263,044.003,055.003,033.003,045.003,034.350.50%386,400
Jan 14, 20263,017.003,044.003,007.003,030.003,019.410.20%439,800
Jan 13, 20263,034.003,061.003,015.003,024.003,013.43-0.30%678,700
Jan 9, 20263,019.003,050.003,018.003,033.003,022.400.26%622,400
Jan 8, 20263,000.003,034.002,984.503,025.003,014.42-0.17%1,510,500
Jan 7, 20263,053.003,064.003,030.003,030.003,019.41-0.49%744,800
Jan 6, 20263,094.003,095.003,040.003,045.003,034.35-1.58%941,800
Jan 5, 20263,076.003,117.003,073.003,094.003,083.180.75%563,000
Dec 30, 20253,092.003,094.003,067.003,071.003,060.26-0.29%265,300
Dec 29, 20253,097.003,102.003,067.003,080.003,069.23-0.61%321,400
Dec 26, 20253,075.003,107.003,073.003,099.003,088.160.98%305,800
Dec 25, 20253,052.003,069.003,047.003,069.003,058.271.12%222,200
Dec 24, 20253,048.003,067.003,034.003,035.003,024.39-0.75%236,800
Dec 23, 20253,030.003,058.003,028.003,058.003,047.311.02%271,400
Dec 22, 20253,059.003,063.003,021.003,027.003,016.42-1.11%439,500
Dec 19, 20253,067.003,084.003,054.003,061.003,050.30-0.23%473,900
Dec 18, 20253,049.003,079.003,040.003,068.003,057.271.25%358,600
Dec 17, 20253,068.003,068.003,015.003,030.003,019.41-1.24%367,100
Dec 16, 20253,065.003,082.003,061.003,068.003,057.270.26%278,900
Dec 15, 20253,045.003,063.003,035.003,060.003,049.301.36%277,400
Dec 12, 20253,039.003,053.003,017.003,019.003,008.44-0.13%378,100
Dec 11, 20253,075.003,078.003,019.003,023.003,012.43-1.85%387,000
Dec 10, 20253,050.003,090.003,050.003,080.003,069.231.05%246,500
Dec 9, 20253,069.003,077.003,030.003,048.003,037.34-0.97%299,700
Dec 8, 20253,054.003,103.003,052.003,078.003,067.241.15%304,600
Dec 5, 20253,051.003,064.003,035.003,043.003,032.36-0.49%246,100
Dec 4, 20253,060.003,076.003,040.003,058.003,047.31-0.20%317,000
Dec 3, 20253,118.003,118.003,062.003,064.003,053.29-1.73%356,100
Dec 2, 20253,134.003,135.003,111.003,118.003,107.10-0.89%220,700
Dec 1, 20253,161.003,178.003,144.003,146.003,135.00-0.63%279,800