Tokyo - Delayed Quote JPY

McDonald's Holdings Company (Japan), Ltd. (2702.T)

Compare
5,820.00
-40.00
(-0.68%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20255,850.005,870.005,810.005,820.005,820.00403,700
Jan 31, 20255,910.005,920.005,860.005,860.005,860.00396,900
Jan 30, 20255,870.005,930.005,830.005,920.005,920.00380,200
Jan 29, 20255,870.005,880.005,830.005,860.005,860.00281,900
Jan 28, 20255,810.005,870.005,790.005,850.005,850.00433,500
Jan 27, 20255,740.005,800.005,730.005,790.005,790.00347,700
Jan 24, 20255,670.005,730.005,660.005,710.005,710.00495,600
Jan 23, 20255,710.005,710.005,610.005,660.005,660.00750,700
Jan 22, 20255,770.005,800.005,690.005,710.005,710.00455,800
Jan 21, 20255,750.005,790.005,710.005,760.005,760.00488,200
Jan 20, 20255,730.005,750.005,670.005,700.005,700.00758,400
Jan 17, 20255,800.005,810.005,700.005,730.005,730.00674,200
Jan 16, 20255,770.005,800.005,740.005,790.005,790.00442,300
Jan 15, 20255,760.005,800.005,740.005,760.005,760.00492,400
Jan 14, 20255,870.005,870.005,720.005,740.005,740.00923,500
Jan 10, 20255,850.005,900.005,830.005,850.005,850.00489,500
Jan 9, 20255,950.005,970.005,860.005,860.005,860.00938,700
Jan 8, 20256,170.006,180.005,900.005,900.005,900.002,078,000
Jan 7, 20256,240.006,260.006,190.006,210.006,210.00505,100
Jan 6, 20256,210.006,230.006,180.006,230.006,230.00463,200
Dec 30, 20246,190.006,230.006,160.006,190.006,190.00370,900
Dec 27, 2024 42.00 Dividend
Dec 27, 20246,140.006,240.006,100.006,210.006,210.001,847,600
Dec 26, 20246,160.006,220.006,150.006,170.006,128.001,886,100
Dec 25, 20246,190.006,200.006,130.006,160.006,118.071,005,900
Dec 24, 20246,220.006,240.006,190.006,200.006,157.80701,700
Dec 23, 20246,200.006,250.006,200.006,220.006,177.661,015,600
Dec 20, 20246,290.006,360.006,230.006,230.006,187.591,440,400
Dec 19, 20246,240.006,310.006,240.006,270.006,227.32915,500
Dec 18, 20246,320.006,360.006,270.006,270.006,227.32611,100
Dec 17, 20246,270.006,330.006,240.006,280.006,237.25793,600
Dec 16, 20246,360.006,380.006,300.006,300.006,257.111,378,500
Dec 13, 20246,320.006,410.006,320.006,390.006,346.50778,600
Dec 12, 20246,310.006,380.006,310.006,360.006,316.71824,500
Dec 11, 20246,330.006,390.006,310.006,340.006,296.84789,600
Dec 10, 20246,280.006,290.006,250.006,280.006,237.25529,300
Dec 9, 20246,190.006,290.006,190.006,270.006,227.32768,000
Dec 6, 20246,190.006,280.006,190.006,220.006,177.66713,600
Dec 5, 20246,180.006,190.006,150.006,160.006,118.07495,600
Dec 4, 20246,220.006,230.006,170.006,180.006,137.93551,600
Dec 3, 20246,210.006,230.006,160.006,200.006,157.80597,700
Dec 2, 20246,140.006,180.006,100.006,150.006,108.14646,000
Nov 29, 20246,160.006,210.006,150.006,190.006,147.86518,200
Nov 28, 20246,110.006,150.006,100.006,140.006,098.20529,900
Nov 27, 20246,130.006,170.006,120.006,130.006,088.27295,700
Nov 26, 20246,170.006,220.006,110.006,140.006,098.20482,200
Nov 25, 20246,200.006,230.006,170.006,170.006,128.00693,900
Nov 22, 20246,240.006,240.006,150.006,150.006,108.14575,700
Nov 21, 20246,270.006,320.006,250.006,250.006,207.46307,900
Nov 20, 20246,300.006,350.006,280.006,290.006,247.18282,200
Nov 19, 20246,300.006,310.006,270.006,270.006,227.32243,300
Nov 18, 20246,290.006,310.006,270.006,270.006,227.32289,800
Nov 15, 20246,300.006,370.006,290.006,310.006,267.05372,800
Nov 14, 20246,370.006,380.006,310.006,310.006,267.05526,400
Nov 13, 20246,400.006,450.006,380.006,390.006,346.50320,700
Nov 12, 20246,370.006,430.006,350.006,400.006,356.43362,200
Nov 11, 20246,420.006,420.006,330.006,370.006,326.64524,900
Nov 8, 20246,410.006,490.006,410.006,440.006,396.16448,200
Nov 7, 20246,460.006,460.006,400.006,410.006,366.37277,300
Nov 6, 20246,440.006,480.006,420.006,420.006,376.30244,500
Nov 5, 20246,440.006,460.006,410.006,450.006,406.09244,900
Nov 1, 20246,440.006,480.006,410.006,420.006,376.30255,700
Oct 31, 20246,520.006,520.006,450.006,460.006,416.03257,400
Oct 30, 20246,490.006,520.006,470.006,490.006,445.82295,000
Oct 29, 20246,450.006,480.006,410.006,460.006,416.03225,800
Oct 28, 20246,430.006,450.006,410.006,440.006,396.16219,300
Oct 25, 20246,440.006,470.006,380.006,410.006,366.37399,300
Oct 24, 20246,400.006,450.006,390.006,400.006,356.43334,300
Oct 23, 20246,500.006,500.006,360.006,390.006,346.50767,900
Oct 22, 20246,560.006,590.006,540.006,560.006,515.35205,300
Oct 21, 20246,640.006,660.006,580.006,590.006,545.14170,800
Oct 18, 20246,660.006,670.006,600.006,650.006,604.73184,300
Oct 17, 20246,710.006,730.006,660.006,660.006,614.66182,000
Oct 16, 20246,740.006,800.006,700.006,700.006,654.39195,200
Oct 15, 20246,750.006,790.006,740.006,780.006,733.85175,800
Oct 11, 20246,810.006,840.006,740.006,750.006,704.05230,400
Oct 10, 20246,860.006,860.006,790.006,820.006,773.58198,500
Oct 9, 20246,760.006,870.006,750.006,860.006,813.30279,300
Oct 8, 20246,820.006,840.006,760.006,760.006,713.98265,600
Oct 7, 20246,860.006,880.006,820.006,850.006,803.37171,000
Oct 4, 20246,880.006,910.006,820.006,850.006,803.37242,400
Oct 3, 20246,880.006,910.006,820.006,880.006,833.17347,600
Oct 2, 20246,880.006,940.006,810.006,810.006,763.64329,700
Oct 1, 20246,870.006,900.006,840.006,880.006,833.17287,300
Sep 30, 20246,680.006,870.006,670.006,840.006,793.44574,200
Sep 27, 20246,800.006,820.006,750.006,760.006,713.98287,300
Sep 26, 20246,780.006,800.006,740.006,800.006,753.71343,800
Sep 25, 20246,710.006,780.006,700.006,750.006,704.05352,500
Sep 24, 20246,610.006,690.006,570.006,660.006,614.66381,900
Sep 20, 20246,550.006,640.006,530.006,610.006,565.00461,600
Sep 19, 20246,570.006,600.006,520.006,540.006,495.48194,000
Sep 18, 20246,580.006,620.006,510.006,560.006,515.35332,200
Sep 17, 20246,500.006,560.006,460.006,560.006,515.35239,200
Sep 13, 20246,520.006,530.006,460.006,500.006,455.75188,400
Sep 12, 20246,440.006,530.006,420.006,530.006,485.55322,600
Sep 11, 20246,530.006,530.006,360.006,430.006,386.23419,600
Sep 10, 20246,470.006,590.006,460.006,530.006,485.55425,800
Sep 9, 20246,490.006,530.006,430.006,460.006,416.03372,300
Sep 6, 20246,630.006,660.006,490.006,540.006,495.48514,500
Sep 5, 20246,450.006,630.006,450.006,630.006,584.87566,800
Sep 4, 20246,460.006,510.006,450.006,470.006,425.96275,400
Sep 3, 20246,410.006,520.006,410.006,520.006,475.62297,400
Sep 2, 20246,390.006,440.006,370.006,420.006,376.30196,400
Aug 30, 20246,420.006,440.006,370.006,410.006,366.37340,200
Aug 29, 20246,410.006,440.006,370.006,420.006,376.30240,400
Aug 28, 20246,540.006,550.006,420.006,450.006,406.09309,400
Aug 27, 20246,490.006,530.006,450.006,530.006,485.55274,700
Aug 26, 20246,410.006,500.006,400.006,490.006,445.82295,600
Aug 23, 20246,440.006,470.006,390.006,450.006,406.09289,600
Aug 22, 20246,340.006,450.006,310.006,410.006,366.37383,300
Aug 21, 20246,340.006,340.006,280.006,320.006,276.98251,100
Aug 20, 20246,260.006,340.006,250.006,340.006,296.84244,900
Aug 19, 20246,280.006,280.006,200.006,280.006,237.25292,800
Aug 16, 20246,260.006,290.006,190.006,280.006,237.25276,900
Aug 15, 20246,280.006,290.006,160.006,200.006,157.80331,100
Aug 14, 20246,170.006,260.006,150.006,260.006,217.39417,800
Aug 13, 20246,060.006,150.006,000.006,150.006,108.14312,800
Aug 9, 20246,120.006,170.006,030.006,050.006,008.82331,300
Aug 8, 20246,070.006,180.006,040.006,110.006,068.41324,200
Aug 7, 20246,110.006,160.006,020.006,050.006,008.82423,200
Aug 6, 20246,010.006,150.005,930.006,110.006,068.41659,000
Aug 5, 20245,950.006,130.005,780.005,810.005,770.45950,200
Aug 2, 20246,060.006,110.006,030.006,050.006,008.82386,500
Aug 1, 20246,200.006,200.006,100.006,120.006,078.34243,100
Jul 31, 20246,120.006,210.006,110.006,210.006,167.73301,400
Jul 30, 20246,130.006,130.006,060.006,100.006,058.48253,800
Jul 29, 20246,110.006,150.006,100.006,150.006,108.14248,200
Jul 26, 20246,180.006,190.006,100.006,100.006,058.48325,400
Jul 25, 20246,100.006,240.006,090.006,220.006,177.66519,700
Jul 24, 20246,240.006,240.006,130.006,130.006,088.27291,900
Jul 23, 20246,180.006,260.006,160.006,240.006,197.52359,000
Jul 22, 20246,170.006,250.006,160.006,180.006,137.93361,900
Jul 19, 20246,130.006,170.006,100.006,170.006,128.00426,200
Jul 18, 20246,210.006,230.006,150.006,160.006,118.07493,800
Jul 17, 20246,190.006,200.006,150.006,190.006,147.86450,900
Jul 16, 20246,110.006,180.006,020.006,170.006,128.00752,200
Jul 12, 20246,010.006,090.006,010.006,070.006,028.68624,600
Jul 11, 20245,950.006,000.005,930.005,990.005,949.23550,700
Jul 10, 20245,960.005,990.005,860.005,900.005,859.84892,700
Jul 9, 20246,010.006,060.005,970.005,980.005,939.29695,800
Jul 8, 20246,100.006,130.006,020.006,020.005,979.02519,400
Jul 5, 20246,150.006,190.006,060.006,070.006,028.68689,000
Jul 4, 20246,220.006,230.006,130.006,130.006,088.27468,300
Jul 3, 20246,340.006,340.006,200.006,200.006,157.80463,400
Jul 2, 20246,360.006,370.006,310.006,350.006,306.77355,100
Jul 1, 20246,310.006,360.006,280.006,340.006,296.84351,200
Jun 28, 20246,510.006,530.006,330.006,340.006,296.84590,700
Jun 27, 20246,340.006,450.006,320.006,450.006,406.092,039,900
Jun 26, 20246,390.006,390.006,320.006,350.006,306.771,807,200
Jun 25, 20246,290.006,380.006,280.006,360.006,316.711,034,700
Jun 24, 20246,200.006,300.006,180.006,280.006,237.251,078,000
Jun 21, 20246,180.006,230.006,170.006,180.006,137.93979,100
Jun 20, 20246,280.006,400.006,180.006,200.006,157.801,353,000
Jun 19, 20246,310.006,310.006,110.006,120.006,078.341,052,800
Jun 18, 20246,300.006,340.006,290.006,310.006,267.05446,400
Jun 17, 20246,370.006,380.006,270.006,270.006,227.32783,200
Jun 14, 20246,350.006,420.006,350.006,390.006,346.50541,200
Jun 13, 20246,440.006,450.006,380.006,380.006,336.57640,800
Jun 12, 20246,430.006,450.006,420.006,430.006,386.23394,700
Jun 11, 20246,450.006,470.006,430.006,450.006,406.09458,900
Jun 10, 20246,430.006,490.006,410.006,430.006,386.23552,600
Jun 7, 20246,380.006,450.006,370.006,430.006,386.23536,000
Jun 6, 20246,440.006,460.006,330.006,330.006,286.91852,100
Jun 5, 20246,450.006,480.006,440.006,440.006,396.16352,800
Jun 4, 20246,430.006,490.006,420.006,470.006,425.96338,400
Jun 3, 20246,490.006,510.006,450.006,450.006,406.09460,400
May 31, 20246,480.006,480.006,420.006,440.006,396.161,094,900
May 30, 20246,480.006,480.006,400.006,460.006,416.03463,500
May 29, 20246,570.006,580.006,500.006,500.006,455.75526,900
May 28, 20246,580.006,600.006,570.006,590.006,545.14227,300
May 27, 20246,580.006,580.006,540.006,560.006,515.35186,500
May 24, 20246,520.006,580.006,520.006,560.006,515.35223,200
May 23, 20246,550.006,560.006,500.006,540.006,495.48295,700
May 22, 20246,600.006,630.006,550.006,550.006,505.41342,200
May 21, 20246,630.006,650.006,610.006,610.006,565.00169,700
May 20, 20246,650.006,660.006,610.006,610.006,565.00281,300
May 17, 20246,700.006,700.006,650.006,650.006,604.73287,000
May 16, 20246,660.006,710.006,620.006,710.006,664.32416,800
May 15, 20246,750.006,760.006,600.006,600.006,555.07734,900
May 14, 20246,830.006,830.006,760.006,790.006,743.78352,300
May 13, 20246,780.006,820.006,760.006,810.006,763.64254,200
May 10, 20246,820.006,830.006,780.006,780.006,733.85273,300
May 9, 20246,840.006,870.006,820.006,820.006,773.58197,300
May 8, 20246,900.006,920.006,840.006,840.006,793.44325,200
May 7, 20246,940.006,960.006,890.006,910.006,862.96258,600
May 2, 20246,990.007,010.006,950.006,970.006,922.55132,600
May 1, 20246,900.007,000.006,890.006,990.006,942.42178,000
Apr 30, 20246,930.006,940.006,850.006,940.006,892.76332,600
Apr 26, 20246,830.006,900.006,790.006,870.006,823.23275,400
Apr 25, 20246,920.006,930.006,830.006,860.006,813.30252,400
Apr 24, 20246,970.006,970.006,870.006,900.006,853.03382,600
Apr 23, 20247,020.007,050.006,980.006,980.006,932.49182,500
Apr 22, 20246,900.007,010.006,880.007,010.006,962.28251,200
Apr 19, 20246,920.006,920.006,830.006,880.006,833.17225,500
Apr 18, 20246,930.006,960.006,890.006,920.006,872.89192,100
Apr 17, 20247,020.007,020.006,930.006,930.006,882.83180,500
Apr 16, 20247,020.007,070.006,970.006,980.006,932.49188,300
Apr 15, 20246,970.007,080.006,960.007,020.006,972.21231,700
Apr 12, 20246,940.006,980.006,930.006,950.006,902.69137,200
Apr 11, 20246,870.006,940.006,850.006,940.006,892.76169,300
Apr 10, 20246,880.006,910.006,870.006,910.006,862.96174,800
Apr 9, 20246,940.006,950.006,870.006,870.006,823.23209,100
Apr 8, 20246,900.006,920.006,860.006,920.006,872.89198,900
Apr 5, 20246,790.006,910.006,790.006,900.006,853.03299,400
Apr 4, 20246,840.006,840.006,780.006,780.006,733.85213,500
Apr 3, 20246,800.006,860.006,790.006,820.006,773.58237,000
Apr 2, 20246,890.006,890.006,810.006,830.006,783.51191,900
Apr 1, 20246,880.006,910.006,850.006,880.006,833.17135,500
Mar 29, 20246,840.006,890.006,840.006,870.006,823.2391,600
Mar 28, 20246,820.006,860.006,790.006,800.006,753.71193,200
Mar 27, 20246,800.006,860.006,770.006,830.006,783.51203,400
Mar 26, 20246,820.006,830.006,790.006,800.006,753.71168,600
Mar 25, 20246,860.006,870.006,820.006,820.006,773.58184,300
Mar 22, 20246,840.006,880.006,820.006,860.006,813.30166,100
Mar 21, 20246,870.006,890.006,810.006,840.006,793.44205,200
Mar 19, 20246,830.006,880.006,800.006,870.006,823.23182,200
Mar 18, 20246,810.006,830.006,770.006,830.006,783.51191,400
Mar 15, 20246,790.006,810.006,760.006,810.006,763.64238,100
Mar 14, 20246,720.006,820.006,710.006,810.006,763.64137,500
Mar 13, 20246,850.006,850.006,780.006,790.006,743.78192,200
Mar 12, 20246,740.006,830.006,720.006,830.006,783.51188,000
Mar 11, 20246,770.006,790.006,690.006,760.006,713.98291,600
Mar 8, 20246,890.006,890.006,800.006,810.006,763.64328,800
Mar 7, 20246,960.007,010.006,900.006,900.006,853.03289,500
Mar 6, 20246,930.006,980.006,920.006,970.006,922.55386,300
Mar 5, 20246,920.006,940.006,880.006,940.006,892.76199,800
Mar 4, 20246,900.006,950.006,880.006,920.006,872.89183,600
Mar 1, 20246,980.006,990.006,880.006,910.006,862.96243,400
Feb 29, 20246,950.006,990.006,910.006,970.006,922.55436,300
Feb 28, 20246,820.006,960.006,800.006,930.006,882.83299,400
Feb 27, 20246,870.006,880.006,820.006,850.006,803.37210,500
Feb 26, 20246,860.006,940.006,850.006,860.006,813.30303,300
Feb 22, 20246,920.006,940.006,850.006,860.006,813.30233,100
Feb 21, 20246,840.006,950.006,840.006,910.006,862.96293,900
Feb 20, 20246,930.006,940.006,840.006,840.006,793.44239,000
Feb 19, 20246,870.006,940.006,870.006,910.006,862.96221,100
Feb 16, 20246,980.007,010.006,860.006,860.006,813.30373,500
Feb 15, 20247,160.007,170.006,890.006,920.006,872.89526,200
Feb 14, 20247,020.007,150.007,010.007,040.006,992.08538,700
Feb 13, 20246,860.007,020.006,840.007,000.006,952.35961,600
Feb 9, 20246,700.006,910.006,610.006,760.006,713.981,339,500
Feb 8, 20246,570.006,580.006,480.006,480.006,435.89465,700
Feb 7, 20246,530.006,540.006,480.006,500.006,455.75215,200
Feb 6, 20246,570.006,570.006,500.006,510.006,465.69234,000
Feb 5, 20246,600.006,610.006,550.006,550.006,505.41186,000

Related Tickers

8153.T Mos Food Services, Inc.
3,465.00
-1.42%
 
3399.T Maruchiyo Yamaokaya Corporation
3,730.00
-2.61%
 
9887.T Matsuya Foods Holdings Co., Ltd.
6,030.00
-0.99%
 
9861.T Yoshinoya Holdings Co., Ltd.
2,933.00
-0.51%
 
7581.T Saizeriya Co.,Ltd.
4,555.00
-2.15%
 
7550.T Zensho Holdings Co., Ltd.
8,516.00
-0.83%
 
3197.T Skylark Holdings Co., Ltd.
2,414.00
-1.77%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
MCD McDonald's Corporation
288.70
-0.56%
 
SBUX Starbucks Corporation
107.68
-1.21%