Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
39,689.05 +145.87 (+0.37%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Yoshiharu Global Co. (YOSH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.49 | 5.75 | 5.03 | 5.29 | 5.29 | 136,500 |
| 30 Nov 2023 | 7.04 | 7.30 | 5.38 | 5.42 | 5.42 | 362,400 |
| 29 Nov 2023 | 5.71 | 13.86 | 5.70 | 9.25 | 9.25 | 5,203,600 |
| 28 Nov 2023 | 3.90 | 5.00 | 3.50 | 4.79 | 4.79 | 271,700 |
| 28 Nov 2023 | 1:10 Stock split | |||||
| 27 Nov 2023 | 4.70 | 4.90 | 3.90 | 3.90 | 3.90 | 50,900 |
| 24 Nov 2023 | 4.35 | 4.96 | 4.10 | 4.50 | 4.50 | 19,330 |
| 22 Nov 2023 | 3.90 | 5.07 | 3.80 | 4.70 | 4.70 | 29,660 |
| 21 Nov 2023 | 3.76 | 4.10 | 3.70 | 4.00 | 4.00 | 29,310 |
| 20 Nov 2023 | 4.18 | 4.80 | 3.70 | 4.35 | 4.35 | 282,090 |
| 17 Nov 2023 | 3.39 | 3.50 | 3.21 | 3.50 | 3.50 | 552,400 |
| 16 Nov 2023 | 3.13 | 3.40 | 3.13 | 3.39 | 3.39 | 2,140 |
| 15 Nov 2023 | 3.13 | 3.40 | 3.13 | 3.37 | 3.37 | 1,490 |
| 14 Nov 2023 | 3.04 | 3.47 | 3.00 | 3.47 | 3.47 | 6,340 |
| 13 Nov 2023 | 3.55 | 3.60 | 3.20 | 3.50 | 3.50 | 770 |
| 10 Nov 2023 | 3.50 | 3.50 | 3.20 | 3.41 | 3.41 | 3,130 |
| 09 Nov 2023 | 3.61 | 3.70 | 3.59 | 3.59 | 3.59 | 1,270 |
| 08 Nov 2023 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | 1,030 |
| 07 Nov 2023 | 3.81 | 4.09 | 3.76 | 3.76 | 3.76 | 980 |
| 06 Nov 2023 | 4.19 | 4.19 | 3.76 | 3.90 | 3.90 | 2,240 |
| 03 Nov 2023 | 3.82 | 4.19 | 3.81 | 3.85 | 3.85 | 2,660 |
| 02 Nov 2023 | 3.86 | 4.15 | 3.71 | 4.10 | 4.10 | 1,330 |
| 01 Nov 2023 | 3.85 | 4.20 | 3.60 | 3.95 | 3.95 | 1,850 |
| 31 Oct 2023 | 4.02 | 4.02 | 3.81 | 3.85 | 3.85 | 670 |
| 30 Oct 2023 | 4.07 | 4.32 | 3.80 | 4.29 | 4.29 | 4,800 |
| 27 Oct 2023 | 4.60 | 4.60 | 3.80 | 4.41 | 4.41 | 4,800 |
| 26 Oct 2023 | 4.00 | 4.48 | 3.05 | 4.18 | 4.18 | 30,280 |
| 25 Oct 2023 | 4.19 | 4.58 | 4.10 | 4.20 | 4.20 | 31,700 |
| 24 Oct 2023 | 4.67 | 6.08 | 4.67 | 5.74 | 5.74 | 130,380 |
| 23 Oct 2023 | 4.20 | 4.80 | 4.20 | 4.70 | 4.70 | 2,330 |
| 20 Oct 2023 | 4.02 | 4.30 | 4.01 | 4.30 | 4.30 | 690 |
| 19 Oct 2023 | 4.22 | 4.50 | 4.02 | 4.02 | 4.02 | 600 |
| 18 Oct 2023 | 4.30 | 4.35 | 4.10 | 4.16 | 4.16 | 300 |
| 17 Oct 2023 | 4.42 | 4.85 | 4.14 | 4.26 | 4.26 | 1,660 |
| 16 Oct 2023 | 4.50 | 4.85 | 4.06 | 4.42 | 4.42 | 1,220 |
| 13 Oct 2023 | 4.60 | 4.75 | 4.25 | 4.60 | 4.60 | 1,600 |
| 12 Oct 2023 | 4.50 | 4.79 | 4.01 | 4.60 | 4.60 | 700 |
| 11 Oct 2023 | 4.73 | 4.90 | 3.60 | 4.30 | 4.30 | 5,360 |
| 10 Oct 2023 | 4.40 | 4.65 | 4.25 | 4.63 | 4.63 | 1,880 |
| 09 Oct 2023 | 4.57 | 4.57 | 3.90 | 4.40 | 4.40 | 1,210 |
| 06 Oct 2023 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | 1,080 |
| 05 Oct 2023 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | 470 |
| 04 Oct 2023 | 4.10 | 4.45 | 3.94 | 4.45 | 4.45 | 570 |
| 03 Oct 2023 | 4.19 | 4.39 | 3.98 | 4.39 | 4.39 | 860 |
| 02 Oct 2023 | 4.20 | 4.40 | 3.70 | 4.40 | 4.40 | 3,710 |
| 29 Sept 2023 | 3.79 | 4.05 | 3.62 | 4.04 | 4.04 | 8,030 |
| 28 Sept 2023 | 3.79 | 3.89 | 3.60 | 3.62 | 3.62 | 1,130 |
| 27 Sept 2023 | 3.89 | 3.89 | 3.68 | 3.79 | 3.79 | 1,740 |
| 26 Sept 2023 | 3.70 | 3.89 | 3.53 | 3.89 | 3.89 | 1,580 |
| 25 Sept 2023 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 720 |
| 22 Sept 2023 | 3.81 | 4.05 | 3.64 | 4.05 | 4.05 | 3,010 |
| 21 Sept 2023 | 3.89 | 4.00 | 3.63 | 3.99 | 3.99 | 1,920 |
| 20 Sept 2023 | 4.00 | 4.19 | 3.62 | 3.90 | 3.90 | 6,560 |
| 19 Sept 2023 | 4.11 | 4.30 | 3.70 | 4.30 | 4.30 | 4,360 |
| 18 Sept 2023 | 4.24 | 4.35 | 3.92 | 4.30 | 4.30 | 2,340 |
| 15 Sept 2023 | 4.32 | 4.50 | 3.85 | 4.43 | 4.43 | 11,080 |
| 14 Sept 2023 | 4.56 | 4.56 | 4.00 | 4.20 | 4.20 | 12,780 |
| 13 Sept 2023 | 5.05 | 5.05 | 4.12 | 4.60 | 4.60 | 27,170 |
| 12 Sept 2023 | 4.05 | 5.28 | 4.05 | 5.10 | 5.10 | 29,960 |
| 11 Sept 2023 | 4.85 | 5.35 | 3.80 | 4.59 | 4.59 | 312,240 |
| 08 Sept 2023 | 3.83 | 3.96 | 3.48 | 3.50 | 3.50 | 3,910 |
| 07 Sept 2023 | 3.98 | 3.98 | 3.50 | 3.65 | 3.65 | 7,840 |
| 06 Sept 2023 | 4.20 | 4.70 | 4.00 | 4.06 | 4.06 | 14,070 |
| 05 Sept 2023 | 4.35 | 5.05 | 4.02 | 4.52 | 4.52 | 199,370 |
| 01 Sept 2023 | 3.93 | 4.00 | 3.80 | 3.81 | 3.81 | 410 |
| 31 Aug 2023 | 4.16 | 4.20 | 3.81 | 3.81 | 3.81 | 2,670 |
| 30 Aug 2023 | 4.38 | 4.40 | 3.80 | 3.96 | 3.96 | 2,640 |
| 29 Aug 2023 | 3.97 | 4.40 | 3.97 | 4.30 | 4.30 | 1,640 |
| 28 Aug 2023 | 4.29 | 4.30 | 3.95 | 4.10 | 4.10 | 3,780 |
| 25 Aug 2023 | 4.10 | 4.40 | 3.90 | 4.13 | 4.13 | 2,500 |
| 24 Aug 2023 | 4.29 | 4.50 | 2.96 | 4.30 | 4.30 | 11,490 |
| 23 Aug 2023 | 4.20 | 4.30 | 3.96 | 4.20 | 4.20 | 4,430 |
| 22 Aug 2023 | 4.27 | 4.50 | 3.91 | 4.30 | 4.30 | 8,040 |
| 21 Aug 2023 | 4.29 | 4.29 | 3.67 | 4.26 | 4.26 | 15,410 |
| 18 Aug 2023 | 4.40 | 4.57 | 4.10 | 4.31 | 4.31 | 53,530 |
| 17 Aug 2023 | 4.33 | 4.84 | 4.00 | 4.59 | 4.59 | 6,240 |
| 16 Aug 2023 | 4.36 | 4.38 | 3.75 | 4.19 | 4.19 | 10,420 |
| 15 Aug 2023 | 4.40 | 4.60 | 4.18 | 4.18 | 4.18 | 6,980 |
| 14 Aug 2023 | 4.70 | 4.70 | 4.10 | 4.33 | 4.33 | 17,040 |
| 11 Aug 2023 | 5.10 | 5.10 | 4.61 | 4.94 | 4.94 | 8,170 |
| 10 Aug 2023 | 5.36 | 5.36 | 4.71 | 5.00 | 5.00 | 10,560 |
| 09 Aug 2023 | 5.02 | 5.40 | 5.00 | 5.40 | 5.40 | 5,560 |
| 08 Aug 2023 | 5.30 | 5.36 | 5.10 | 5.20 | 5.20 | 5,490 |
| 07 Aug 2023 | 5.24 | 5.59 | 5.10 | 5.10 | 5.10 | 7,000 |
| 04 Aug 2023 | 5.66 | 5.95 | 5.01 | 5.40 | 5.40 | 20,800 |
| 03 Aug 2023 | 5.86 | 6.00 | 5.67 | 5.77 | 5.77 | 2,410 |
| 02 Aug 2023 | 6.03 | 6.10 | 5.10 | 5.66 | 5.66 | 11,690 |
| 01 Aug 2023 | 6.00 | 6.48 | 5.80 | 6.12 | 6.12 | 13,730 |
| 31 Jul 2023 | 6.80 | 7.00 | 6.11 | 6.16 | 6.16 | 14,150 |
| 28 Jul 2023 | 6.40 | 7.00 | 6.02 | 6.70 | 6.70 | 18,880 |
| 27 Jul 2023 | 6.80 | 7.20 | 6.50 | 6.60 | 6.60 | 36,100 |
| 26 Jul 2023 | 8.00 | 8.50 | 6.61 | 7.20 | 7.20 | 94,010 |
| 25 Jul 2023 | 10.20 | 10.30 | 8.00 | 9.03 | 9.03 | 832,810 |
| 24 Jul 2023 | 6.40 | 6.48 | 6.10 | 6.48 | 6.48 | 208,500 |
| 21 Jul 2023 | 6.80 | 6.90 | 6.46 | 6.48 | 6.48 | 1,280 |
| 20 Jul 2023 | 6.87 | 7.00 | 6.66 | 6.70 | 6.70 | 1,670 |
| 19 Jul 2023 | 7.16 | 7.16 | 6.65 | 6.87 | 6.87 | 1,570 |
| 18 Jul 2023 | 7.00 | 7.00 | 6.62 | 6.79 | 6.79 | 620 |
| 17 Jul 2023 | 7.16 | 7.16 | 6.53 | 6.68 | 6.68 | 2,240 |
| 14 Jul 2023 | 7.21 | 7.21 | 6.50 | 6.92 | 6.92 | 1,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.