Singapore markets open in 5 hours 45 minutes

Yoshinoya Holdings Co., Ltd. (9861.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,076.00-24.00 (-0.77%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20243,099.003,107.003,066.003,076.003,076.00220,300
02 Jul 20243,093.003,108.003,087.003,100.003,100.00230,100
01 Jul 20243,066.003,106.003,063.003,093.003,093.00320,100
28 Jun 20243,124.003,129.003,062.003,065.003,065.00398,900
27 Jun 20243,112.003,137.003,097.003,133.003,133.00412,200
26 Jun 20243,108.003,127.003,089.003,110.003,110.00305,200
25 Jun 20243,090.003,119.003,081.003,108.003,108.00308,700
24 Jun 20243,108.003,126.003,086.003,088.003,088.00372,400
21 Jun 20243,096.003,127.003,093.003,105.003,105.00519,400
20 Jun 20243,086.003,091.003,067.003,072.003,072.00228,200
19 Jun 20243,088.003,105.003,078.003,086.003,086.00385,600
18 Jun 20243,049.003,089.003,043.003,079.003,079.00393,700
17 Jun 20243,058.003,059.002,986.503,018.003,018.00333,800
14 Jun 20243,035.003,066.003,016.003,066.003,066.00511,200
13 Jun 20243,030.003,041.003,014.003,018.003,018.00258,200
12 Jun 20243,027.003,038.003,005.003,023.003,023.00269,100
11 Jun 20242,992.003,032.002,989.003,019.003,019.00360,500
10 Jun 20242,977.002,995.002,969.002,985.002,985.00312,800
07 Jun 20242,940.002,959.502,927.002,952.002,952.00306,500
06 Jun 20242,934.002,939.002,920.002,926.002,926.00158,100
05 Jun 20242,938.002,945.002,917.002,934.002,934.00276,200
04 Jun 20242,920.002,940.502,915.002,930.002,930.00373,100
03 Jun 20242,909.002,917.502,886.502,912.002,912.00352,700
31 May 20242,894.002,906.502,880.002,899.502,899.50390,900
30 May 20242,847.002,912.002,844.002,895.002,895.00394,200
29 May 20242,870.002,876.002,848.002,855.002,855.00227,100
28 May 20242,899.002,904.502,864.502,873.002,873.00225,600
27 May 20242,883.002,899.002,877.002,899.002,899.00309,700
24 May 20242,848.502,876.502,840.002,866.002,866.00228,000
23 May 20242,828.002,861.502,828.002,852.002,852.00261,600
22 May 20242,889.502,889.502,824.502,824.502,824.50701,000
21 May 20242,912.002,920.002,900.502,902.502,902.50242,300
20 May 20242,910.002,916.002,887.002,895.002,895.00345,800
17 May 20242,901.502,921.002,894.002,906.002,906.00337,200
16 May 20242,899.502,906.002,878.002,901.502,901.50334,500
15 May 20242,902.002,909.502,873.502,880.002,880.00335,000
14 May 20242,866.002,892.002,858.002,892.002,892.00308,300
13 May 20242,858.002,867.002,849.502,863.002,863.00280,500
10 May 20242,828.002,862.002,825.502,859.502,859.50327,800
09 May 20242,816.002,842.002,806.502,828.002,828.00317,100
08 May 20242,833.002,844.002,800.002,805.002,805.00620,900
07 May 20242,882.002,882.002,824.002,834.002,834.00828,900
02 May 20242,885.502,909.502,877.502,883.502,883.50351,500
01 May 20242,889.502,904.002,871.502,885.502,885.50309,700
30 Apr 20242,894.502,897.502,873.002,889.002,889.00390,300
26 Apr 20242,842.002,887.002,832.502,885.502,885.50408,700
25 Apr 20242,888.002,891.002,838.502,846.002,846.00558,500
24 Apr 20242,919.002,919.002,878.002,892.502,892.50496,300
23 Apr 20242,875.002,905.502,861.002,894.002,894.00522,300
22 Apr 20242,850.002,891.002,842.002,891.002,891.00502,000
19 Apr 20242,889.002,890.502,812.002,826.502,826.50746,700
18 Apr 20242,846.502,904.002,845.502,891.502,891.50531,700
17 Apr 20242,899.502,903.002,835.002,852.002,852.00777,600
16 Apr 20242,888.002,908.002,864.502,893.002,893.00943,600
15 Apr 20242,933.002,961.002,892.002,900.002,900.001,256,200
12 Apr 20242,883.002,940.002,883.002,932.502,932.501,884,500
11 Apr 20243,045.003,049.002,845.002,882.002,882.005,736,200
10 Apr 20243,238.003,265.003,202.003,215.003,215.00308,300
09 Apr 20243,252.003,264.003,222.003,245.003,245.00276,800
08 Apr 20243,215.003,249.003,202.003,243.003,243.00245,900
05 Apr 20243,230.003,231.003,185.003,216.003,216.00385,500
04 Apr 20243,269.003,274.003,236.003,253.003,253.00331,800
03 Apr 20243,298.003,315.003,245.003,253.003,253.00372,100
02 Apr 20243,380.003,394.003,271.003,282.003,282.00459,500
01 Apr 20243,400.003,441.003,358.003,407.003,407.00410,600
29 Mar 20243,375.003,421.003,355.003,383.003,383.00238,200
28 Mar 20243,338.003,404.003,338.003,373.003,373.00380,100
27 Mar 20243,343.003,392.003,338.003,382.003,382.00669,500
26 Mar 20243,304.003,326.003,288.003,324.003,324.00359,400
25 Mar 20243,308.003,332.003,278.003,321.003,321.00425,600
22 Mar 20243,240.003,317.003,239.003,314.003,314.00556,100
21 Mar 20243,259.003,259.003,222.003,240.003,240.00330,100
19 Mar 20243,200.003,265.003,197.003,259.003,259.00438,400
18 Mar 20243,200.003,208.003,178.003,189.003,189.00266,900
15 Mar 20243,208.003,227.003,197.003,207.003,207.00303,600
14 Mar 20243,190.003,215.003,179.003,215.003,215.00257,600
13 Mar 20243,220.003,232.003,183.003,209.003,209.00217,600
12 Mar 20243,218.003,225.003,184.003,222.003,222.00227,900
11 Mar 20243,234.003,251.003,191.003,227.003,227.00301,400
08 Mar 20243,214.003,255.003,168.003,248.003,248.00461,100
07 Mar 20243,217.003,243.003,211.003,232.003,232.00313,600
06 Mar 20243,241.003,241.003,201.003,210.003,210.00362,800
05 Mar 20243,200.003,260.003,157.003,243.003,243.00835,700
04 Mar 20243,175.003,230.003,169.003,202.003,202.00653,000
01 Mar 20243,153.003,192.003,123.003,187.003,187.00887,500
29 Feb 20243,175.003,203.003,148.003,184.003,184.00687,400
28 Feb 20243,147.003,184.003,137.003,175.003,175.001,502,000
28 Feb 202410 Dividend
27 Feb 20243,220.003,222.003,174.003,174.003,164.002,374,900
26 Feb 20243,200.003,228.003,183.003,206.003,195.901,068,700
22 Feb 20243,193.003,209.003,176.003,178.003,167.99895,500
21 Feb 20243,260.003,268.003,180.003,191.003,180.951,312,700
20 Feb 20243,298.003,300.003,258.003,267.003,256.71942,900
19 Feb 20243,320.003,351.003,274.003,296.003,285.62752,300
16 Feb 20243,286.003,322.003,280.003,311.003,300.57446,300
15 Feb 20243,297.003,300.003,251.003,273.003,262.69504,500
14 Feb 20243,290.003,324.003,266.003,287.003,276.64584,100
13 Feb 20243,250.003,279.003,234.003,279.003,268.67775,600
09 Feb 20243,282.003,316.003,250.003,250.003,239.76731,700
08 Feb 20243,275.003,300.003,251.003,286.003,275.65639,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...