Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,526.49 +641.63 (+1.02%) CMC Crypto 200
1,374.42 -22.12 (-1.58%)
Yoshiharu Global Co. (YOSH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6700 | 3.9030 | 3.6500 | 3.6500 | 3.6500 | 9,900 |
| 25 Apr 2024 | 3.8000 | 3.8000 | 3.5700 | 3.6800 | 3.6800 | 6,000 |
| 24 Apr 2024 | 3.9650 | 3.9650 | 3.6100 | 3.9050 | 3.9050 | 13,600 |
| 23 Apr 2024 | 4.0700 | 4.0700 | 3.8300 | 3.9790 | 3.9790 | 1,800 |
| 22 Apr 2024 | 3.9000 | 4.1520 | 3.6500 | 4.1100 | 4.1100 | 20,400 |
| 19 Apr 2024 | 4.3800 | 4.3800 | 4.0000 | 4.0000 | 4.0000 | 500 |
| 18 Apr 2024 | 4.0500 | 4.4000 | 3.9000 | 4.2320 | 4.2320 | 5,300 |
| 17 Apr 2024 | 3.7000 | 4.5000 | 3.7000 | 3.9200 | 3.9200 | 46,300 |
| 16 Apr 2024 | 3.8600 | 3.8600 | 3.6200 | 3.6300 | 3.6300 | 2,300 |
| 15 Apr 2024 | 3.6200 | 3.6240 | 3.6200 | 3.6240 | 3.6240 | 800 |
| 12 Apr 2024 | 3.8700 | 3.8700 | 3.6800 | 3.7000 | 3.7000 | 4,100 |
| 11 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 400 |
| 10 Apr 2024 | 3.8690 | 3.9290 | 3.8690 | 3.9290 | 3.9290 | 500 |
| 09 Apr 2024 | 3.8700 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 2,900 |
| 08 Apr 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 3,900 |
| 05 Apr 2024 | 4.0700 | 4.0700 | 3.9040 | 3.9040 | 3.9040 | 1,000 |
| 04 Apr 2024 | 4.0800 | 4.1900 | 4.0200 | 4.0200 | 4.0200 | 1,000 |
| 03 Apr 2024 | 3.9800 | 4.1030 | 3.8600 | 3.9500 | 3.9500 | 4,600 |
| 02 Apr 2024 | 3.8400 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 700 |
| 01 Apr 2024 | 3.8000 | 4.1790 | 3.7350 | 4.0700 | 4.0700 | 3,900 |
| 28 Mar 2024 | 4.0600 | 4.0600 | 3.7000 | 4.0100 | 4.0100 | 12,200 |
| 27 Mar 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0210 | 4.0210 | 12,200 |
| 26 Mar 2024 | 4.3600 | 4.3600 | 3.9600 | 4.0000 | 4.0000 | 1,200 |
| 25 Mar 2024 | 4.1100 | 4.3700 | 3.8900 | 4.3700 | 4.3700 | 4,300 |
| 22 Mar 2024 | 4.6500 | 4.8640 | 4.1890 | 4.1930 | 4.1930 | 38,500 |
| 21 Mar 2024 | 4.3300 | 4.9550 | 4.3300 | 4.5890 | 4.5890 | 25,500 |
| 20 Mar 2024 | 4.0000 | 5.0600 | 3.8470 | 4.6560 | 4.6560 | 41,400 |
| 19 Mar 2024 | 3.6000 | 4.1400 | 3.6000 | 4.0200 | 4.0200 | 27,500 |
| 18 Mar 2024 | 3.6700 | 3.8300 | 3.6390 | 3.6500 | 3.6500 | 5,800 |
| 15 Mar 2024 | 3.7000 | 3.9380 | 3.6500 | 3.7000 | 3.7000 | 7,500 |
| 14 Mar 2024 | 3.8200 | 4.1300 | 3.5700 | 3.8500 | 3.8500 | 22,500 |
| 13 Mar 2024 | 3.6990 | 5.9400 | 3.6990 | 4.4600 | 4.4600 | 260,100 |
| 12 Mar 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 700 |
| 11 Mar 2024 | 4.0690 | 4.1000 | 4.0690 | 4.1000 | 4.1000 | 1,200 |
| 08 Mar 2024 | 3.9800 | 4.2000 | 3.9000 | 3.9030 | 3.9030 | 2,700 |
| 07 Mar 2024 | 4.1070 | 4.1070 | 3.8800 | 3.8800 | 3.8800 | 1,400 |
| 06 Mar 2024 | 3.9800 | 3.9900 | 3.8050 | 3.8200 | 3.8200 | 1,800 |
| 05 Mar 2024 | 4.1500 | 4.1500 | 3.6200 | 4.0000 | 4.0000 | 10,100 |
| 04 Mar 2024 | 4.4300 | 4.4400 | 4.1600 | 4.2000 | 4.2000 | 4,900 |
| 01 Mar 2024 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 4.3700 | 700 |
| 29 Feb 2024 | 4.4400 | 4.5900 | 3.9100 | 4.4100 | 4.4100 | 11,500 |
| 28 Feb 2024 | 4.6100 | 4.6840 | 4.3000 | 4.3000 | 4.3000 | 14,600 |
| 27 Feb 2024 | 4.6600 | 4.7310 | 4.4880 | 4.6100 | 4.6100 | 27,000 |
| 26 Feb 2024 | 4.7000 | 4.9270 | 4.6300 | 4.7500 | 4.7500 | 6,900 |
| 23 Feb 2024 | 5.0060 | 5.2300 | 4.7700 | 4.8540 | 4.8540 | 14,400 |
| 22 Feb 2024 | 5.2310 | 5.2310 | 5.0100 | 5.0900 | 5.0900 | 2,900 |
| 21 Feb 2024 | 5.3000 | 5.3000 | 4.8600 | 5.0000 | 5.0000 | 9,300 |
| 20 Feb 2024 | 5.5320 | 5.5400 | 5.2000 | 5.4500 | 5.4500 | 24,000 |
| 16 Feb 2024 | 4.8100 | 5.1000 | 4.7400 | 5.1000 | 5.1000 | 18,200 |
| 15 Feb 2024 | 5.1600 | 5.2990 | 4.9400 | 5.1530 | 5.1530 | 24,600 |
| 14 Feb 2024 | 4.8000 | 5.3200 | 4.5600 | 5.3200 | 5.3200 | 23,800 |
| 13 Feb 2024 | 4.8400 | 6.2500 | 4.6660 | 4.7830 | 4.7830 | 132,300 |
| 12 Feb 2024 | 5.0430 | 5.2500 | 4.5700 | 4.8600 | 4.8600 | 33,000 |
| 09 Feb 2024 | 4.7600 | 5.0800 | 4.7600 | 5.0500 | 5.0500 | 8,300 |
| 08 Feb 2024 | 4.8100 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 2,400 |
| 07 Feb 2024 | 4.7900 | 4.8250 | 4.7300 | 4.8100 | 4.8100 | 7,700 |
| 06 Feb 2024 | 4.5450 | 4.8290 | 4.5450 | 4.6950 | 4.6950 | 8,500 |
| 05 Feb 2024 | 4.3850 | 5.0900 | 4.2600 | 4.5000 | 4.5000 | 43,400 |
| 02 Feb 2024 | 4.6400 | 4.6400 | 4.2500 | 4.4700 | 4.4700 | 28,800 |
| 01 Feb 2024 | 4.5000 | 5.1800 | 4.3100 | 4.6400 | 4.6400 | 53,300 |
| 31 Jan 2024 | 4.5400 | 4.7810 | 4.2250 | 4.2250 | 4.2250 | 9,100 |
| 30 Jan 2024 | 4.8000 | 5.1500 | 4.5200 | 4.5400 | 4.5400 | 23,400 |
| 29 Jan 2024 | 4.6300 | 4.9200 | 4.6000 | 4.7900 | 4.7900 | 10,600 |
| 26 Jan 2024 | 4.5300 | 5.0900 | 4.5200 | 4.6200 | 4.6200 | 41,900 |
| 25 Jan 2024 | 4.5450 | 4.8900 | 4.5450 | 4.7000 | 4.7000 | 1,700 |
| 24 Jan 2024 | 4.8600 | 4.8600 | 4.6400 | 4.6400 | 4.6400 | 1,200 |
| 23 Jan 2024 | 4.5900 | 4.8400 | 4.5900 | 4.6900 | 4.6900 | 3,700 |
| 22 Jan 2024 | 4.8400 | 4.8400 | 4.6100 | 4.7000 | 4.7000 | 5,200 |
| 19 Jan 2024 | 4.8800 | 4.9300 | 4.6800 | 4.6800 | 4.6800 | 14,200 |
| 18 Jan 2024 | 5.1000 | 5.1000 | 4.8820 | 4.9850 | 4.9850 | 5,400 |
| 17 Jan 2024 | 5.2900 | 5.2900 | 5.0200 | 5.0500 | 5.0500 | 1,800 |
| 16 Jan 2024 | 5.0300 | 5.3000 | 5.0100 | 5.3000 | 5.3000 | 4,600 |
| 12 Jan 2024 | 5.1600 | 5.3500 | 4.9300 | 5.0900 | 5.0900 | 11,500 |
| 11 Jan 2024 | 5.0700 | 5.2900 | 4.9800 | 5.2400 | 5.2400 | 10,000 |
| 10 Jan 2024 | 5.4000 | 5.4000 | 5.1030 | 5.1500 | 5.1500 | 12,400 |
| 09 Jan 2024 | 5.1700 | 5.5600 | 5.1700 | 5.3000 | 5.3000 | 15,400 |
| 08 Jan 2024 | 5.3800 | 5.6200 | 5.0300 | 5.2800 | 5.2800 | 16,500 |
| 05 Jan 2024 | 5.4500 | 5.8100 | 5.1300 | 5.3700 | 5.3700 | 32,400 |
| 04 Jan 2024 | 5.6800 | 5.8600 | 5.5000 | 5.6300 | 5.6300 | 20,400 |
| 03 Jan 2024 | 6.7800 | 6.7800 | 5.6500 | 5.8200 | 5.8200 | 66,300 |
| 02 Jan 2024 | 5.2000 | 8.4600 | 5.2000 | 6.8090 | 6.8090 | 884,000 |
| 29 Dec 2023 | 5.6800 | 5.7650 | 5.1900 | 5.4300 | 5.4300 | 47,300 |
| 28 Dec 2023 | 5.1400 | 6.3900 | 4.9600 | 5.9600 | 5.9600 | 226,400 |
| 27 Dec 2023 | 5.1000 | 5.3500 | 4.9600 | 5.2500 | 5.2500 | 22,200 |
| 26 Dec 2023 | 5.2400 | 5.6900 | 4.7000 | 5.1400 | 5.1400 | 58,800 |
| 22 Dec 2023 | 4.7300 | 5.3900 | 4.7300 | 4.9700 | 4.9700 | 13,600 |
| 21 Dec 2023 | 5.4000 | 5.5000 | 4.7500 | 4.8800 | 4.8800 | 72,000 |
| 20 Dec 2023 | 5.0400 | 5.9500 | 5.0300 | 5.5200 | 5.5200 | 78,900 |
| 19 Dec 2023 | 6.4500 | 8.6000 | 5.5000 | 5.8600 | 5.8600 | 1,757,200 |
| 18 Dec 2023 | 5.0000 | 5.3700 | 4.8100 | 5.1200 | 5.1200 | 71,000 |
| 15 Dec 2023 | 4.8800 | 5.4200 | 4.3000 | 5.1000 | 5.1000 | 86,600 |
| 14 Dec 2023 | 3.8000 | 4.9500 | 3.5750 | 4.5700 | 4.5700 | 148,600 |
| 13 Dec 2023 | 3.5100 | 3.9750 | 3.2500 | 3.8700 | 3.8700 | 87,800 |
| 12 Dec 2023 | 3.9600 | 4.0850 | 3.5500 | 3.6000 | 3.6000 | 57,000 |
| 11 Dec 2023 | 4.7800 | 4.8800 | 3.8600 | 4.0500 | 4.0500 | 77,400 |
| 08 Dec 2023 | 5.2500 | 5.5310 | 4.5960 | 4.7800 | 4.7800 | 27,400 |
| 07 Dec 2023 | 5.7800 | 6.2600 | 5.3000 | 5.4000 | 5.4000 | 71,700 |
| 06 Dec 2023 | 5.5500 | 6.1000 | 5.3500 | 5.6500 | 5.6500 | 66,500 |
| 05 Dec 2023 | 5.1600 | 6.7500 | 5.0400 | 5.5800 | 5.5800 | 324,000 |
| 04 Dec 2023 | 5.1900 | 5.5090 | 4.7900 | 5.0200 | 5.0200 | 55,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.