YOSH - Yoshiharu Global Co.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.65000.68000.60000.61400.614095,500
30 May 20230.73000.73000.64000.67500.675040,400
26 May 20230.71000.74600.70500.70500.705044,000
25 May 20230.75000.78800.71000.73400.734047,000
24 May 20230.78000.82800.76000.77100.771047,000
23 May 20230.78000.84600.77500.78000.780067,500
22 May 20230.80000.83300.76700.78000.780050,400
19 May 20230.86000.87500.78000.78000.7800176,900
18 May 20230.90300.90300.82000.85500.855021,300
17 May 20230.98400.99000.82000.86100.861076,100
16 May 20230.93000.95000.87700.89600.896044,100
15 May 20230.96000.96000.88800.94200.942026,100
12 May 20230.90000.95700.88600.91200.912027,800
11 May 20230.96301.01000.90000.95000.9500116,200
10 May 20230.84001.08900.82501.00001.0000139,800
09 May 20230.85500.85900.81600.85900.859010,600
08 May 20230.88000.88000.81600.82900.829046,800
05 May 20230.97001.00000.83000.86000.8600169,900
04 May 20231.02001.15000.94000.96000.9600137,400
03 May 20230.99001.11100.96201.02001.020026,600
02 May 20230.98701.00000.94500.99000.99009,400
01 May 20230.93401.01000.93400.94000.940010,200
28 Apr 20230.98701.01000.91700.97600.976020,600
27 Apr 20230.97201.01000.92000.94000.940022,000
26 Apr 20231.03001.03000.95000.97400.974030,800
25 Apr 20231.18001.18000.97001.03001.030067,000
24 Apr 20231.12001.17001.05001.08001.080042,400
21 Apr 20231.05001.18001.03501.10001.100099,200
20 Apr 20231.08001.08001.05001.05001.050024,900
19 Apr 20231.10001.16001.06501.07001.070068,200
18 Apr 20231.12001.14001.09001.09001.090031,500
17 Apr 20231.13001.15001.08001.11001.110076,400
14 Apr 20231.17001.17001.05001.13001.130049,500
13 Apr 20231.22101.23001.04001.11501.1150114,300
12 Apr 20231.21001.23501.14001.21001.210082,800
11 Apr 20231.22001.27001.20201.21001.210090,600
10 Apr 20231.15001.21001.12001.21001.210089,900
06 Apr 20231.17001.26601.15001.15001.150066,000
05 Apr 20231.24001.28001.15001.16001.1600158,900
04 Apr 20231.42001.42001.30001.30001.300036,500
03 Apr 20231.42001.46001.31001.45001.4500121,000
31 Mar 20231.39001.51001.30001.45001.4500245,700
30 Mar 20231.26501.42001.26501.39001.390028,700
29 Mar 20231.29001.38001.22901.33001.330021,500
28 Mar 20231.29001.38001.24301.25001.250044,700
27 Mar 20231.13001.28001.13001.27001.270095,800
24 Mar 20231.50001.60001.13001.16001.1600177,300
23 Mar 20231.53001.64801.45001.49001.490019,600
22 Mar 20231.54001.70401.49001.53001.530034,600
21 Mar 20231.75001.75001.42001.59001.590041,300
20 Mar 20231.76001.76001.61001.61001.610031,100
17 Mar 20231.78001.82001.60001.72001.720034,300
16 Mar 20231.85001.85201.75001.76001.760043,300
15 Mar 20231.85101.89301.76001.86001.860035,800
14 Mar 20231.92001.95001.80001.84001.840050,400
13 Mar 20231.91002.03001.85001.85001.850028,700
10 Mar 20232.00002.10001.90002.03002.0300161,700
09 Mar 20231.99002.10001.89002.08002.0800111,100
08 Mar 20231.90002.01001.81001.97001.970041,800
07 Mar 20231.69002.05001.57001.89001.8900151,800
06 Mar 20232.19002.19001.57001.69001.6900235,400
03 Mar 20232.47002.47002.00002.19002.1900219,300
02 Mar 20231.76002.28001.68002.24002.2400370,900
01 Mar 20231.44001.88001.42001.85001.8500285,200
28 Feb 20231.78002.59001.47001.47001.47003,621,700
27 Feb 20231.75001.84001.72001.79001.790035,100
24 Feb 20231.76001.78001.67001.78001.780041,200
23 Feb 20231.62901.79001.48001.70301.703046,500
22 Feb 20231.53001.64901.49001.60001.600011,500
21 Feb 20231.47001.53001.44001.47001.47002,900
17 Feb 20231.52001.52001.45001.47501.475011,100
16 Feb 20231.46001.54001.45001.47001.47003,000
15 Feb 20231.44001.60001.44001.51001.51009,000
14 Feb 20231.54001.54001.46001.47501.47505,000
13 Feb 20231.48001.62001.45001.48001.48004,500
10 Feb 20231.65001.65001.41001.46001.460017,800
09 Feb 20231.50001.61001.50001.51001.510010,800
08 Feb 20231.71001.77001.56001.58401.584029,200
07 Feb 20231.62001.69001.59001.60001.600048,900
06 Feb 20231.81001.81001.60701.70001.700031,300
03 Feb 20231.84001.84001.69201.70001.700030,300
02 Feb 20231.67001.84001.66001.76001.760057,900
01 Feb 20231.74001.80001.68001.72001.720015,500
31 Jan 20231.75001.85001.70001.80301.803054,800
30 Jan 20231.78001.84001.67401.83001.830039,000
27 Jan 20231.72501.85001.63001.83301.833029,000
26 Jan 20231.74001.74001.49001.67001.670013,500
25 Jan 20231.75401.89001.64501.69001.690092,900
24 Jan 20231.74001.78001.70001.76301.763043,600
23 Jan 20231.55001.81001.55001.76001.760043,600
20 Jan 20231.53301.66001.50001.61301.613024,300
19 Jan 20231.67001.67001.53001.55001.550027,200
18 Jan 20231.64001.65001.56001.64001.640022,500
17 Jan 20231.48001.65001.47001.64001.640083,900
13 Jan 20231.36001.60001.33001.49001.490076,100
12 Jan 20231.30001.38001.28001.38001.380065,600
11 Jan 20231.27001.35001.23001.30001.300049,000
10 Jan 20231.34001.36701.23001.27001.270023,300
09 Jan 20231.15001.33001.02001.28001.2800217,000
06 Jan 20231.35001.35001.18001.25001.250027,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...