Singapore markets close in 2 hours 46 minutes

Yoshiharu Global Co. (YOSH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
4.1100+0.0600 (+1.48%)
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20243.90004.15203.65004.11004.110020,400
19 Apr 20244.38004.38004.00004.00004.0000500
18 Apr 20244.05004.40003.90004.23204.23205,300
17 Apr 20243.70004.50003.70003.92003.920046,300
16 Apr 20243.86003.86003.62003.63003.63002,300
15 Apr 20243.62003.62403.62003.62403.6240800
12 Apr 20243.87003.87003.68003.70003.70004,100
11 Apr 20243.82003.82003.82003.82003.8200400
10 Apr 20243.86903.92903.86903.92903.9290500
09 Apr 20243.87003.97003.85003.97003.97002,900
08 Apr 20243.90003.90003.85003.85003.85003,900
05 Apr 20244.07004.07003.90403.90403.90401,000
04 Apr 20244.08004.19004.02004.02004.02001,000
03 Apr 20243.98004.10303.86003.95003.95004,600
02 Apr 20243.84003.85003.83003.85003.8500700
01 Apr 20243.80004.17903.73504.07004.07003,900
28 Mar 20244.06004.06003.70004.01004.010012,200
27 Mar 20243.99004.10003.99004.02104.021012,200
26 Mar 20244.36004.36003.96004.00004.00001,200
25 Mar 20244.11004.37003.89004.37004.37004,300
22 Mar 20244.65004.86404.18904.19304.193038,500
21 Mar 20244.33004.95504.33004.58904.589025,500
20 Mar 20244.00005.06003.84704.65604.656041,400
19 Mar 20243.60004.14003.60004.02004.020027,500
18 Mar 20243.67003.83003.63903.65003.65005,800
15 Mar 20243.70003.93803.65003.70003.70007,500
14 Mar 20243.82004.13003.57003.85003.850022,500
13 Mar 20243.69905.94003.69904.46004.4600260,100
12 Mar 20243.80003.95003.80003.95003.9500700
11 Mar 20244.06904.10004.06904.10004.10001,200
08 Mar 20243.98004.20003.90003.90303.90302,700
07 Mar 20244.10704.10703.88003.88003.88001,400
06 Mar 20243.98003.99003.80503.82003.82001,800
05 Mar 20244.15004.15003.62004.00004.000010,100
04 Mar 20244.43004.44004.16004.20004.20004,900
01 Mar 20244.38004.38004.37004.37004.3700700
29 Feb 20244.44004.59003.91004.41004.410011,500
28 Feb 20244.61004.68404.30004.30004.300014,600
27 Feb 20244.66004.73104.48804.61004.610027,000
26 Feb 20244.70004.92704.63004.75004.75006,900
23 Feb 20245.00605.23004.77004.85404.854014,400
22 Feb 20245.23105.23105.01005.09005.09002,900
21 Feb 20245.30005.30004.86005.00005.00009,300
20 Feb 20245.53205.54005.20005.45005.450024,000
16 Feb 20244.81005.10004.74005.10005.100018,200
15 Feb 20245.16005.29904.94005.15305.153024,600
14 Feb 20244.80005.32004.56005.32005.320023,800
13 Feb 20244.84006.25004.66604.78304.7830132,300
12 Feb 20245.04305.25004.57004.86004.860033,000
09 Feb 20244.76005.08004.76005.05005.05008,300
08 Feb 20244.81004.86004.80004.85004.85002,400
07 Feb 20244.79004.82504.73004.81004.81007,700
06 Feb 20244.54504.82904.54504.69504.69508,500
05 Feb 20244.38505.09004.26004.50004.500043,400
02 Feb 20244.64004.64004.25004.47004.470028,800
01 Feb 20244.50005.18004.31004.64004.640053,300
31 Jan 20244.54004.78104.22504.22504.22509,100
30 Jan 20244.80005.15004.52004.54004.540023,400
29 Jan 20244.63004.92004.60004.79004.790010,600
26 Jan 20244.53005.09004.52004.62004.620041,900
25 Jan 20244.54504.89004.54504.70004.70001,700
24 Jan 20244.86004.86004.64004.64004.64001,200
23 Jan 20244.59004.84004.59004.69004.69003,700
22 Jan 20244.84004.84004.61004.70004.70005,200
19 Jan 20244.88004.93004.68004.68004.680014,200
18 Jan 20245.10005.10004.88204.98504.98505,400
17 Jan 20245.29005.29005.02005.05005.05001,800
16 Jan 20245.03005.30005.01005.30005.30004,600
12 Jan 20245.16005.35004.93005.09005.090011,500
11 Jan 20245.07005.29004.98005.24005.240010,000
10 Jan 20245.40005.40005.10305.15005.150012,400
09 Jan 20245.17005.56005.17005.30005.300015,400
08 Jan 20245.38005.62005.03005.28005.280016,500
05 Jan 20245.45005.81005.13005.37005.370032,400
04 Jan 20245.68005.86005.50005.63005.630020,400
03 Jan 20246.78006.78005.65005.82005.820066,300
02 Jan 20245.20008.46005.20006.80906.8090884,000
29 Dec 20235.68005.76505.19005.43005.430047,300
28 Dec 20235.14006.39004.96005.96005.9600226,400
27 Dec 20235.10005.35004.96005.25005.250022,200
26 Dec 20235.24005.69004.70005.14005.140058,800
22 Dec 20234.73005.39004.73004.97004.970013,600
21 Dec 20235.40005.50004.75004.88004.880072,000
20 Dec 20235.04005.95005.03005.52005.520078,900
19 Dec 20236.45008.60005.50005.86005.86001,757,200
18 Dec 20235.00005.37004.81005.12005.120071,000
15 Dec 20234.88005.42004.30005.10005.100086,600
14 Dec 20233.80004.95003.57504.57004.5700148,600
13 Dec 20233.51003.97503.25003.87003.870087,800
12 Dec 20233.96004.08503.55003.60003.600057,000
11 Dec 20234.78004.88003.86004.05004.050077,400
08 Dec 20235.25005.53104.59604.78004.780027,400
07 Dec 20235.78006.26005.30005.40005.400071,700
06 Dec 20235.55006.10005.35005.65005.650066,500
05 Dec 20235.16006.75005.04005.58005.5800324,000
04 Dec 20235.19005.50904.79005.02005.020055,900
01 Dec 20235.49005.74805.03005.29005.2900136,500
30 Nov 20237.04007.30005.38105.42005.4200362,400
29 Nov 20235.710013.86005.70009.25009.25005,203,600
28 Nov 20233.90005.00003.50004.79004.7900271,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...