Singapore markets open in 3 hours 19 minutes

Yoshiharu Global Co. (YOSH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.29-0.13 (-2.40%)
At close: 04:00PM EST
5.05 -0.24 (-4.54%)
After hours: 07:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20235.495.755.035.295.29136,500
30 Nov 20237.047.305.385.425.42362,400
29 Nov 20235.7113.865.709.259.255,203,600
28 Nov 20233.905.003.504.794.79271,700
28 Nov 20231:10 Stock split
27 Nov 20234.704.903.903.903.9050,900
24 Nov 20234.354.964.104.504.5019,330
22 Nov 20233.905.073.804.704.7029,660
21 Nov 20233.764.103.704.004.0029,310
20 Nov 20234.184.803.704.354.35282,090
17 Nov 20233.393.503.213.503.50552,400
16 Nov 20233.133.403.133.393.392,140
15 Nov 20233.133.403.133.373.371,490
14 Nov 20233.043.473.003.473.476,340
13 Nov 20233.553.603.203.503.50770
10 Nov 20233.503.503.203.413.413,130
09 Nov 20233.613.703.593.593.591,270
08 Nov 20233.903.903.603.703.701,030
07 Nov 20233.814.093.763.763.76980
06 Nov 20234.194.193.763.903.902,240
03 Nov 20233.824.193.813.853.852,660
02 Nov 20233.864.153.714.104.101,330
01 Nov 20233.854.203.603.953.951,850
31 Oct 20234.024.023.813.853.85670
30 Oct 20234.074.323.804.294.294,800
27 Oct 20234.604.603.804.414.414,800
26 Oct 20234.004.483.054.184.1830,280
25 Oct 20234.194.584.104.204.2031,700
24 Oct 20234.676.084.675.745.74130,380
23 Oct 20234.204.804.204.704.702,330
20 Oct 20234.024.304.014.304.30690
19 Oct 20234.224.504.024.024.02600
18 Oct 20234.304.354.104.164.16300
17 Oct 20234.424.854.144.264.261,660
16 Oct 20234.504.854.064.424.421,220
13 Oct 20234.604.754.254.604.601,600
12 Oct 20234.504.794.014.604.60700
11 Oct 20234.734.903.604.304.305,360
10 Oct 20234.404.654.254.634.631,880
09 Oct 20234.574.573.904.404.401,210
06 Oct 20234.404.404.354.404.401,080
05 Oct 20234.404.404.314.334.33470
04 Oct 20234.104.453.944.454.45570
03 Oct 20234.194.393.984.394.39860
02 Oct 20234.204.403.704.404.403,710
29 Sept 20233.794.053.624.044.048,030
28 Sept 20233.793.893.603.623.621,130
27 Sept 20233.893.893.683.793.791,740
26 Sept 20233.703.893.533.893.891,580
25 Sept 20234.004.003.803.903.90720
22 Sept 20233.814.053.644.054.053,010
21 Sept 20233.894.003.633.993.991,920
20 Sept 20234.004.193.623.903.906,560
19 Sept 20234.114.303.704.304.304,360
18 Sept 20234.244.353.924.304.302,340
15 Sept 20234.324.503.854.434.4311,080
14 Sept 20234.564.564.004.204.2012,780
13 Sept 20235.055.054.124.604.6027,170
12 Sept 20234.055.284.055.105.1029,960
11 Sept 20234.855.353.804.594.59312,240
08 Sept 20233.833.963.483.503.503,910
07 Sept 20233.983.983.503.653.657,840
06 Sept 20234.204.704.004.064.0614,070
05 Sept 20234.355.054.024.524.52199,370
01 Sept 20233.934.003.803.813.81410
31 Aug 20234.164.203.813.813.812,670
30 Aug 20234.384.403.803.963.962,640
29 Aug 20233.974.403.974.304.301,640
28 Aug 20234.294.303.954.104.103,780
25 Aug 20234.104.403.904.134.132,500
24 Aug 20234.294.502.964.304.3011,490
23 Aug 20234.204.303.964.204.204,430
22 Aug 20234.274.503.914.304.308,040
21 Aug 20234.294.293.674.264.2615,410
18 Aug 20234.404.574.104.314.3153,530
17 Aug 20234.334.844.004.594.596,240
16 Aug 20234.364.383.754.194.1910,420
15 Aug 20234.404.604.184.184.186,980
14 Aug 20234.704.704.104.334.3317,040
11 Aug 20235.105.104.614.944.948,170
10 Aug 20235.365.364.715.005.0010,560
09 Aug 20235.025.405.005.405.405,560
08 Aug 20235.305.365.105.205.205,490
07 Aug 20235.245.595.105.105.107,000
04 Aug 20235.665.955.015.405.4020,800
03 Aug 20235.866.005.675.775.772,410
02 Aug 20236.036.105.105.665.6611,690
01 Aug 20236.006.485.806.126.1213,730
31 Jul 20236.807.006.116.166.1614,150
28 Jul 20236.407.006.026.706.7018,880
27 Jul 20236.807.206.506.606.6036,100
26 Jul 20238.008.506.617.207.2094,010
25 Jul 202310.2010.308.009.039.03832,810
24 Jul 20236.406.486.106.486.48208,500
21 Jul 20236.806.906.466.486.481,280
20 Jul 20236.877.006.666.706.701,670
19 Jul 20237.167.166.656.876.871,570
18 Jul 20237.007.006.626.796.79620
17 Jul 20237.167.166.536.686.682,240
14 Jul 20237.217.216.506.926.921,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...