Singapore markets closed

Yoshiharu Global Co. (YOSH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.8200-0.0700 (-1.80%)
At close: 04:00PM EDT
3.7000 -0.12 (-3.14%)
After hours: 06:02PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20243.82003.83003.82003.82003.82001,300
17 Jun 20243.86004.61003.70203.81003.8100117,400
14 Jun 20243.98004.17003.85003.96403.96407,000
13 Jun 20243.85004.21003.51003.98603.986036,500
12 Jun 20243.95003.95003.80003.93003.93005,200
11 Jun 20243.90003.95503.65003.88103.881016,300
10 Jun 20243.90003.90003.90003.90003.9000700
07 Jun 20243.94003.94003.90003.90003.90001,100
06 Jun 20244.30004.50803.82003.89003.890022,400
05 Jun 20244.17004.47004.10004.20004.2000139,200
04 Jun 20244.19004.38804.08004.38804.38804,800
03 Jun 20243.91004.12003.88004.12004.12008,000
31 May 20243.89003.93503.88003.91503.91504,200
30 May 20244.09504.09503.91003.95003.95002,400
29 May 20243.92004.00203.87003.99503.995014,400
28 May 20244.10004.11003.90003.96003.96005,900
24 May 20243.97504.29903.97504.09004.090018,600
23 May 20243.95003.97503.88003.97503.9750800
22 May 20243.88503.90403.87003.90403.90401,300
21 May 20243.95003.95003.95003.95003.9500-
20 May 20243.90003.95003.82003.95003.95002,900
17 May 20244.00004.00003.80003.90003.90007,700
16 May 20243.89004.05003.89004.05004.05004,800
15 May 20243.98004.06003.98004.01004.01004,700
14 May 20243.96004.00503.81004.00504.00503,900
13 May 20243.89003.93003.88003.93003.93002,000
10 May 20243.97703.97703.78003.87003.87006,000
09 May 20244.19004.19003.82004.00004.000010,100
08 May 20243.76004.23003.75004.00904.009041,200
07 May 20243.72003.76403.69003.75003.75007,300
06 May 20243.73003.90003.73003.80003.80002,700
03 May 20243.88004.00003.72003.82003.82007,600
02 May 20243.77003.77003.74003.74003.74001,200
01 May 20243.75003.81003.72003.77503.77505,100
30 Apr 20243.91703.91703.75003.75003.75001,500
29 Apr 20243.77003.77003.73003.73003.73005,200
26 Apr 20243.67003.90303.65003.65003.65009,900
25 Apr 20243.80003.80003.57003.68003.68006,000
24 Apr 20243.96503.96503.61003.90503.905013,600
23 Apr 20244.07004.07003.83003.97903.97901,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...