Mail

YOSH - Yoshiharu Global Co.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.6500	0.6800	0.6000	0.6140	0.6140	95,500
30 May 2023	0.7300	0.7300	0.6400	0.6750	0.6750	40,400
26 May 2023	0.7100	0.7460	0.7050	0.7050	0.7050	44,000
25 May 2023	0.7500	0.7880	0.7100	0.7340	0.7340	47,000
24 May 2023	0.7800	0.8280	0.7600	0.7710	0.7710	47,000
23 May 2023	0.7800	0.8460	0.7750	0.7800	0.7800	67,500
22 May 2023	0.8000	0.8330	0.7670	0.7800	0.7800	50,400
19 May 2023	0.8600	0.8750	0.7800	0.7800	0.7800	176,900
18 May 2023	0.9030	0.9030	0.8200	0.8550	0.8550	21,300
17 May 2023	0.9840	0.9900	0.8200	0.8610	0.8610	76,100
16 May 2023	0.9300	0.9500	0.8770	0.8960	0.8960	44,100
15 May 2023	0.9600	0.9600	0.8880	0.9420	0.9420	26,100
12 May 2023	0.9000	0.9570	0.8860	0.9120	0.9120	27,800
11 May 2023	0.9630	1.0100	0.9000	0.9500	0.9500	116,200
10 May 2023	0.8400	1.0890	0.8250	1.0000	1.0000	139,800
09 May 2023	0.8550	0.8590	0.8160	0.8590	0.8590	10,600
08 May 2023	0.8800	0.8800	0.8160	0.8290	0.8290	46,800
05 May 2023	0.9700	1.0000	0.8300	0.8600	0.8600	169,900
04 May 2023	1.0200	1.1500	0.9400	0.9600	0.9600	137,400
03 May 2023	0.9900	1.1110	0.9620	1.0200	1.0200	26,600
02 May 2023	0.9870	1.0000	0.9450	0.9900	0.9900	9,400
01 May 2023	0.9340	1.0100	0.9340	0.9400	0.9400	10,200
28 Apr 2023	0.9870	1.0100	0.9170	0.9760	0.9760	20,600
27 Apr 2023	0.9720	1.0100	0.9200	0.9400	0.9400	22,000
26 Apr 2023	1.0300	1.0300	0.9500	0.9740	0.9740	30,800
25 Apr 2023	1.1800	1.1800	0.9700	1.0300	1.0300	67,000
24 Apr 2023	1.1200	1.1700	1.0500	1.0800	1.0800	42,400
21 Apr 2023	1.0500	1.1800	1.0350	1.1000	1.1000	99,200
20 Apr 2023	1.0800	1.0800	1.0500	1.0500	1.0500	24,900
19 Apr 2023	1.1000	1.1600	1.0650	1.0700	1.0700	68,200
18 Apr 2023	1.1200	1.1400	1.0900	1.0900	1.0900	31,500
17 Apr 2023	1.1300	1.1500	1.0800	1.1100	1.1100	76,400
14 Apr 2023	1.1700	1.1700	1.0500	1.1300	1.1300	49,500
13 Apr 2023	1.2210	1.2300	1.0400	1.1150	1.1150	114,300
12 Apr 2023	1.2100	1.2350	1.1400	1.2100	1.2100	82,800
11 Apr 2023	1.2200	1.2700	1.2020	1.2100	1.2100	90,600
10 Apr 2023	1.1500	1.2100	1.1200	1.2100	1.2100	89,900
06 Apr 2023	1.1700	1.2660	1.1500	1.1500	1.1500	66,000
05 Apr 2023	1.2400	1.2800	1.1500	1.1600	1.1600	158,900
04 Apr 2023	1.4200	1.4200	1.3000	1.3000	1.3000	36,500
03 Apr 2023	1.4200	1.4600	1.3100	1.4500	1.4500	121,000
31 Mar 2023	1.3900	1.5100	1.3000	1.4500	1.4500	245,700
30 Mar 2023	1.2650	1.4200	1.2650	1.3900	1.3900	28,700
29 Mar 2023	1.2900	1.3800	1.2290	1.3300	1.3300	21,500
28 Mar 2023	1.2900	1.3800	1.2430	1.2500	1.2500	44,700
27 Mar 2023	1.1300	1.2800	1.1300	1.2700	1.2700	95,800
24 Mar 2023	1.5000	1.6000	1.1300	1.1600	1.1600	177,300
23 Mar 2023	1.5300	1.6480	1.4500	1.4900	1.4900	19,600
22 Mar 2023	1.5400	1.7040	1.4900	1.5300	1.5300	34,600
21 Mar 2023	1.7500	1.7500	1.4200	1.5900	1.5900	41,300
20 Mar 2023	1.7600	1.7600	1.6100	1.6100	1.6100	31,100
17 Mar 2023	1.7800	1.8200	1.6000	1.7200	1.7200	34,300
16 Mar 2023	1.8500	1.8520	1.7500	1.7600	1.7600	43,300
15 Mar 2023	1.8510	1.8930	1.7600	1.8600	1.8600	35,800
14 Mar 2023	1.9200	1.9500	1.8000	1.8400	1.8400	50,400
13 Mar 2023	1.9100	2.0300	1.8500	1.8500	1.8500	28,700
10 Mar 2023	2.0000	2.1000	1.9000	2.0300	2.0300	161,700
09 Mar 2023	1.9900	2.1000	1.8900	2.0800	2.0800	111,100
08 Mar 2023	1.9000	2.0100	1.8100	1.9700	1.9700	41,800
07 Mar 2023	1.6900	2.0500	1.5700	1.8900	1.8900	151,800
06 Mar 2023	2.1900	2.1900	1.5700	1.6900	1.6900	235,400
03 Mar 2023	2.4700	2.4700	2.0000	2.1900	2.1900	219,300
02 Mar 2023	1.7600	2.2800	1.6800	2.2400	2.2400	370,900
01 Mar 2023	1.4400	1.8800	1.4200	1.8500	1.8500	285,200
28 Feb 2023	1.7800	2.5900	1.4700	1.4700	1.4700	3,621,700
27 Feb 2023	1.7500	1.8400	1.7200	1.7900	1.7900	35,100
24 Feb 2023	1.7600	1.7800	1.6700	1.7800	1.7800	41,200
23 Feb 2023	1.6290	1.7900	1.4800	1.7030	1.7030	46,500
22 Feb 2023	1.5300	1.6490	1.4900	1.6000	1.6000	11,500
21 Feb 2023	1.4700	1.5300	1.4400	1.4700	1.4700	2,900
17 Feb 2023	1.5200	1.5200	1.4500	1.4750	1.4750	11,100
16 Feb 2023	1.4600	1.5400	1.4500	1.4700	1.4700	3,000
15 Feb 2023	1.4400	1.6000	1.4400	1.5100	1.5100	9,000
14 Feb 2023	1.5400	1.5400	1.4600	1.4750	1.4750	5,000
13 Feb 2023	1.4800	1.6200	1.4500	1.4800	1.4800	4,500
10 Feb 2023	1.6500	1.6500	1.4100	1.4600	1.4600	17,800
09 Feb 2023	1.5000	1.6100	1.5000	1.5100	1.5100	10,800
08 Feb 2023	1.7100	1.7700	1.5600	1.5840	1.5840	29,200
07 Feb 2023	1.6200	1.6900	1.5900	1.6000	1.6000	48,900
06 Feb 2023	1.8100	1.8100	1.6070	1.7000	1.7000	31,300
03 Feb 2023	1.8400	1.8400	1.6920	1.7000	1.7000	30,300
02 Feb 2023	1.6700	1.8400	1.6600	1.7600	1.7600	57,900
01 Feb 2023	1.7400	1.8000	1.6800	1.7200	1.7200	15,500
31 Jan 2023	1.7500	1.8500	1.7000	1.8030	1.8030	54,800
30 Jan 2023	1.7800	1.8400	1.6740	1.8300	1.8300	39,000
27 Jan 2023	1.7250	1.8500	1.6300	1.8330	1.8330	29,000
26 Jan 2023	1.7400	1.7400	1.4900	1.6700	1.6700	13,500
25 Jan 2023	1.7540	1.8900	1.6450	1.6900	1.6900	92,900
24 Jan 2023	1.7400	1.7800	1.7000	1.7630	1.7630	43,600
23 Jan 2023	1.5500	1.8100	1.5500	1.7600	1.7600	43,600
20 Jan 2023	1.5330	1.6600	1.5000	1.6130	1.6130	24,300
19 Jan 2023	1.6700	1.6700	1.5300	1.5500	1.5500	27,200
18 Jan 2023	1.6400	1.6500	1.5600	1.6400	1.6400	22,500
17 Jan 2023	1.4800	1.6500	1.4700	1.6400	1.6400	83,900
13 Jan 2023	1.3600	1.6000	1.3300	1.4900	1.4900	76,100
12 Jan 2023	1.3000	1.3800	1.2800	1.3800	1.3800	65,600
11 Jan 2023	1.2700	1.3500	1.2300	1.3000	1.3000	49,000
10 Jan 2023	1.3400	1.3670	1.2300	1.2700	1.2700	23,300
09 Jan 2023	1.1500	1.3300	1.0200	1.2800	1.2800	217,000
06 Jan 2023	1.3500	1.3500	1.1800	1.2500	1.2500	27,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...