Tokyo - Delayed Quote JPY

Yoshinoya Holdings Co., Ltd. (9861.T)

Compare
2,935.00
-13.00
(-0.44%)
As of 10:50:25 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252,930.002,941.002,919.002,935.002,935.00322,000
Jan 31, 20252,966.002,966.502,933.502,948.002,948.00430,500
Jan 30, 20252,920.002,967.502,915.002,957.502,957.50560,000
Jan 29, 20252,950.002,950.002,918.502,927.002,927.00447,900
Jan 28, 20252,930.002,944.502,918.502,922.002,922.00482,600
Jan 27, 20252,923.502,929.502,906.002,914.502,914.50722,200
Jan 24, 20252,931.002,942.002,906.002,921.502,921.50641,700
Jan 23, 20252,960.002,960.502,915.002,924.502,924.50579,200
Jan 22, 20252,986.002,989.002,962.502,969.502,969.50399,800
Jan 21, 20252,969.002,998.502,969.002,996.002,996.00387,300
Jan 20, 20252,960.502,979.002,944.502,968.002,968.00606,000
Jan 17, 20253,000.003,015.002,948.002,970.002,970.00409,100
Jan 16, 20252,980.502,990.502,964.002,985.502,985.50473,300
Jan 15, 20252,909.502,971.502,896.502,971.502,971.50552,800
Jan 14, 20252,850.002,902.502,830.002,872.002,872.001,302,100
Jan 10, 20252,975.002,986.002,931.502,936.002,936.00663,300
Jan 9, 20252,985.003,008.002,967.002,975.002,975.00678,800
Jan 8, 20253,040.003,040.002,994.003,004.003,004.00609,200
Jan 7, 20253,052.003,083.003,044.003,056.003,056.00290,900
Jan 6, 20253,121.003,126.003,045.003,051.003,051.00603,100
Dec 30, 20243,138.003,146.003,103.003,109.003,109.00265,000
Dec 27, 20243,093.003,125.003,083.003,123.003,123.00405,200
Dec 26, 20243,070.003,088.003,065.003,083.003,083.00280,100
Dec 25, 20243,102.003,102.003,051.003,072.003,072.00304,800
Dec 24, 20243,096.003,116.003,078.003,103.003,103.00172,100
Dec 23, 20243,128.003,132.003,093.003,100.003,100.00258,300
Dec 20, 20243,171.003,181.003,128.003,128.003,128.00232,400
Dec 19, 20243,152.003,169.003,146.003,167.003,167.00154,400
Dec 18, 20243,184.003,184.003,163.003,168.003,168.00159,400
Dec 17, 20243,195.003,207.003,181.003,184.003,184.00176,600
Dec 16, 20243,241.003,241.003,190.003,192.003,192.00231,600
Dec 13, 20243,252.003,273.003,241.003,247.003,247.00220,300
Dec 12, 20243,280.003,295.003,270.003,270.003,270.00175,400
Dec 11, 20243,270.003,288.003,256.003,279.003,279.00162,000
Dec 10, 20243,279.003,293.003,252.003,270.003,270.00192,600
Dec 9, 20243,297.003,299.003,271.003,293.003,293.00208,400
Dec 6, 20243,289.003,333.003,268.003,288.003,288.00279,600
Dec 5, 20243,295.003,298.003,272.003,278.003,278.00169,300
Dec 4, 20243,250.003,290.003,246.003,284.003,284.00190,600
Dec 3, 20243,235.003,273.003,235.003,255.003,255.00219,900
Dec 2, 20243,243.003,247.003,212.003,235.003,235.00204,800
Nov 29, 20243,210.003,253.003,193.003,251.003,251.00294,000
Nov 28, 20243,186.003,218.003,182.003,214.003,214.00241,700
Nov 27, 20243,168.003,180.003,134.003,157.003,157.00191,100
Nov 26, 20243,159.003,159.003,131.003,156.003,156.00149,200
Nov 25, 20243,184.003,193.003,150.003,150.003,150.00174,700
Nov 22, 20243,150.003,184.003,139.003,169.003,169.00154,700
Nov 21, 20243,180.003,202.003,140.003,149.003,149.00206,400
Nov 20, 20243,160.003,177.003,127.003,157.003,157.00186,100
Nov 19, 20243,150.003,193.003,140.003,173.003,173.00227,900
Nov 18, 20243,130.003,163.003,120.003,126.003,126.00204,400
Nov 15, 20243,204.003,220.003,125.003,125.003,125.00258,200
Nov 14, 20243,239.003,246.003,197.003,197.003,197.00288,800
Nov 13, 20243,211.003,300.003,207.003,274.003,274.00502,400
Nov 12, 20243,225.003,225.003,176.003,210.003,210.00315,600
Nov 11, 20243,193.003,240.003,180.003,240.003,240.00244,900
Nov 8, 20243,197.003,209.003,170.003,197.003,197.00269,000
Nov 7, 20243,158.003,220.003,148.003,212.003,212.00542,900
Nov 6, 20243,105.003,154.003,105.003,129.003,129.00260,100
Nov 5, 20243,120.003,121.003,072.003,091.003,091.00205,100
Nov 1, 20243,075.003,105.003,061.003,079.003,079.00165,600
Oct 31, 20243,110.003,117.003,075.003,108.003,108.00201,000
Oct 30, 20243,100.003,125.003,085.003,108.003,108.00516,900
Oct 29, 20243,081.003,102.003,069.003,094.003,094.00170,800
Oct 28, 20243,043.003,087.003,043.003,076.003,076.00189,700
Oct 25, 20243,070.003,070.003,018.003,043.003,043.00283,800
Oct 24, 20243,086.003,108.003,064.003,070.003,070.00251,700
Oct 23, 20243,150.003,150.003,101.003,108.003,108.00197,900
Oct 22, 20243,159.003,175.003,140.003,158.003,158.00283,000
Oct 21, 20243,132.003,171.003,117.003,154.003,154.00243,000
Oct 18, 20243,050.003,135.003,050.003,132.003,132.00272,200
Oct 17, 20243,082.003,089.003,048.003,059.003,059.00364,200
Oct 16, 20243,120.003,148.003,082.003,089.003,089.00265,900
Oct 15, 20243,103.003,186.003,088.003,123.003,123.00387,600
Oct 11, 20243,169.003,185.003,101.003,102.003,102.00424,400
Oct 10, 20243,201.003,245.003,106.003,156.003,156.001,253,300
Oct 9, 20243,040.003,114.003,034.003,071.003,071.00485,400
Oct 8, 20243,077.003,085.003,041.003,048.003,048.00346,900
Oct 7, 20243,112.003,128.003,090.003,098.003,098.00285,500
Oct 4, 20243,100.003,132.003,099.003,117.003,117.00262,500
Oct 3, 20243,106.003,120.003,058.003,099.003,099.00308,700
Oct 2, 20243,153.003,162.003,060.003,072.003,072.00409,700
Oct 1, 20243,170.003,180.003,141.003,143.003,143.00217,900
Sep 30, 20243,146.003,199.003,130.003,141.003,141.00458,800
Sep 27, 20243,186.003,207.003,174.003,180.003,180.00304,800
Sep 26, 20243,163.003,188.003,148.003,188.003,188.00311,500
Sep 25, 20243,129.003,162.003,126.003,149.003,149.00254,600
Sep 24, 20243,132.003,132.003,106.003,118.003,118.00279,900
Sep 20, 20243,183.003,194.003,154.003,165.003,165.00246,000
Sep 19, 20243,172.003,197.003,170.003,182.003,182.00248,600
Sep 18, 20243,160.003,199.003,160.003,187.003,187.00240,400
Sep 17, 20243,128.003,188.003,121.003,188.003,188.00280,300
Sep 13, 20243,111.003,138.003,085.003,103.003,103.00301,900
Sep 12, 20243,135.003,145.003,101.003,144.003,144.00293,800
Sep 11, 20243,266.003,266.003,103.003,121.003,121.00478,100
Sep 10, 20243,150.003,297.003,136.003,282.003,282.00885,400
Sep 9, 20243,065.003,150.003,064.003,150.003,150.00531,000
Sep 6, 20243,073.003,115.003,065.003,108.003,108.00445,400
Sep 5, 20243,073.003,085.003,031.003,052.003,052.00393,800
Sep 4, 20243,075.003,114.003,065.003,076.003,076.00430,700
Sep 3, 20243,065.003,110.003,061.003,110.003,110.00591,300
Sep 2, 20243,033.003,075.003,022.003,066.003,066.00473,700
Aug 30, 20243,050.003,054.002,997.003,045.003,045.00570,200
Aug 29, 2024 10.00 Dividend
Aug 29, 20243,020.003,097.003,015.003,075.003,075.001,647,600
Aug 28, 20243,123.003,130.003,082.003,099.003,089.002,097,200
Aug 27, 20243,107.003,142.003,104.003,130.003,119.90672,000
Aug 26, 20243,103.003,116.003,099.003,116.003,105.95603,900
Aug 23, 20243,086.003,109.003,083.003,103.003,092.99431,400
Aug 22, 20243,071.003,100.003,071.003,089.003,079.03324,300
Aug 21, 20243,087.003,118.003,070.003,070.003,060.09420,700
Aug 20, 20243,020.003,100.003,010.003,099.003,089.00609,800
Aug 19, 20243,055.003,056.002,993.003,019.003,009.26748,400
Aug 16, 20243,010.003,042.002,988.503,036.003,026.20644,600
Aug 15, 20242,960.502,992.002,960.002,979.502,969.89340,400
Aug 14, 20242,952.502,981.002,944.502,977.002,967.39336,100
Aug 13, 20242,945.002,956.502,916.002,956.502,946.96461,800
Aug 9, 20243,014.003,014.002,924.002,944.502,935.00724,500
Aug 8, 20242,940.003,010.002,918.503,010.003,000.291,164,800
Aug 7, 20242,906.002,943.002,873.502,900.002,890.64850,100
Aug 6, 20242,910.002,915.502,844.502,900.002,890.641,154,200
Aug 5, 20242,770.002,892.002,750.002,798.502,789.471,452,400
Aug 2, 20242,850.002,866.002,798.002,811.002,801.93916,500
Aug 1, 20242,889.002,900.002,850.502,900.002,890.64817,900
Jul 31, 20242,816.002,896.002,805.502,894.002,884.66873,000
Jul 30, 20242,824.002,837.002,787.502,822.002,812.89636,100
Jul 29, 20242,783.002,798.002,760.002,797.002,787.97598,600
Jul 26, 20242,773.002,774.002,717.002,747.002,738.14658,900
Jul 25, 20242,715.002,765.002,710.502,761.502,752.59867,700
Jul 24, 20242,750.002,751.502,720.002,720.002,711.22735,500
Jul 23, 20242,705.002,743.002,705.002,728.502,719.70704,600
Jul 22, 20242,794.002,800.002,700.002,700.502,691.792,458,200
Jul 19, 20242,907.502,908.002,842.002,842.002,832.83873,900
Jul 18, 20242,864.002,908.002,863.002,901.502,892.14753,400
Jul 17, 20242,870.002,878.502,857.002,862.502,853.26579,900
Jul 16, 20242,883.502,889.502,845.002,858.002,848.781,035,000
Jul 12, 20242,850.502,906.002,832.002,883.502,874.201,662,100
Jul 11, 20242,853.502,925.002,847.002,854.002,844.793,775,200
Jul 10, 20243,087.003,124.003,087.003,124.003,113.92589,800
Jul 9, 20243,096.003,122.003,076.003,083.003,073.05429,900
Jul 8, 20243,083.003,084.003,028.003,056.003,046.14451,700
Jul 5, 20243,082.003,105.003,075.003,091.003,081.03250,700
Jul 4, 20243,088.003,108.003,069.003,082.003,072.05244,600
Jul 3, 20243,099.003,107.003,066.003,076.003,066.07274,800
Jul 2, 20243,093.003,108.003,087.003,100.003,090.00230,100
Jul 1, 20243,066.003,106.003,063.003,093.003,083.02320,100
Jun 28, 20243,124.003,129.003,062.003,065.003,055.11398,900
Jun 27, 20243,112.003,137.003,097.003,133.003,122.89412,200
Jun 26, 20243,108.003,127.003,089.003,110.003,099.96305,200
Jun 25, 20243,090.003,119.003,081.003,108.003,097.97308,700
Jun 24, 20243,108.003,126.003,086.003,088.003,078.04372,400
Jun 21, 20243,096.003,127.003,093.003,105.003,094.98519,400
Jun 20, 20243,086.003,091.003,067.003,072.003,062.09228,200
Jun 19, 20243,088.003,105.003,078.003,086.003,076.04385,600
Jun 18, 20243,049.003,089.003,043.003,079.003,069.06393,700
Jun 17, 20243,058.003,059.002,986.503,018.003,008.26333,800
Jun 14, 20243,035.003,066.003,016.003,066.003,056.11511,200
Jun 13, 20243,030.003,041.003,014.003,018.003,008.26258,200
Jun 12, 20243,027.003,038.003,005.003,023.003,013.25269,100
Jun 11, 20242,992.003,032.002,989.003,019.003,009.26360,500
Jun 10, 20242,977.002,995.002,969.002,985.002,975.37312,800
Jun 7, 20242,940.002,959.502,927.002,952.002,942.47306,500
Jun 6, 20242,934.002,939.002,920.002,926.002,916.56158,100
Jun 5, 20242,938.002,945.002,917.002,934.002,924.53276,200
Jun 4, 20242,920.002,940.502,915.002,930.002,920.55373,100
Jun 3, 20242,909.002,917.502,886.502,912.002,902.60352,700
May 31, 20242,894.002,906.502,880.002,899.502,890.14390,900
May 30, 20242,847.002,912.002,844.002,895.002,885.66394,200
May 29, 20242,870.002,876.002,848.002,855.002,845.79227,100
May 28, 20242,899.002,904.502,864.502,873.002,863.73225,600
May 27, 20242,883.002,899.002,877.002,899.002,889.65309,700
May 24, 20242,848.502,876.502,840.002,866.002,856.75228,000
May 23, 20242,828.002,861.502,828.002,852.002,842.80261,600
May 22, 20242,889.502,889.502,824.502,824.502,815.39701,000
May 21, 20242,912.002,920.002,900.502,902.502,893.13242,300
May 20, 20242,910.002,916.002,887.002,895.002,885.66345,800
May 17, 20242,901.502,921.002,894.002,906.002,896.62337,200
May 16, 20242,899.502,906.002,878.002,901.502,892.14334,500
May 15, 20242,902.002,909.502,873.502,880.002,870.71335,000
May 14, 20242,866.002,892.002,858.002,892.002,882.67308,300
May 13, 20242,858.002,867.002,849.502,863.002,853.76280,500
May 10, 20242,828.002,862.002,825.502,859.502,850.27327,800
May 9, 20242,816.002,842.002,806.502,828.002,818.87317,100
May 8, 20242,833.002,844.002,800.002,805.002,795.95620,900
May 7, 20242,882.002,882.002,824.002,834.002,824.85828,900
May 2, 20242,885.502,909.502,877.502,883.502,874.20351,500
May 1, 20242,889.502,904.002,871.502,885.502,876.19309,700
Apr 30, 20242,894.502,897.502,873.002,889.002,879.68390,300
Apr 26, 20242,842.002,887.002,832.502,885.502,876.19408,700
Apr 25, 20242,888.002,891.002,838.502,846.002,836.82558,500
Apr 24, 20242,919.002,919.002,878.002,892.502,883.17496,300
Apr 23, 20242,875.002,905.502,861.002,894.002,884.66522,300
Apr 22, 20242,850.002,891.002,842.002,891.002,881.67502,000
Apr 19, 20242,889.002,890.502,812.002,826.502,817.38746,700
Apr 18, 20242,846.502,904.002,845.502,891.502,882.17531,700
Apr 17, 20242,899.502,903.002,835.002,852.002,842.80777,600
Apr 16, 20242,888.002,908.002,864.502,893.002,883.66943,600
Apr 15, 20242,933.002,961.002,892.002,900.002,890.641,256,200
Apr 12, 20242,883.002,940.002,883.002,932.502,923.041,884,500
Apr 11, 20243,045.003,049.002,845.002,882.002,872.705,736,200
Apr 10, 20243,238.003,265.003,202.003,215.003,204.63308,300
Apr 9, 20243,252.003,264.003,222.003,245.003,234.53276,800
Apr 8, 20243,215.003,249.003,202.003,243.003,232.54245,900
Apr 5, 20243,230.003,231.003,185.003,216.003,205.62385,500
Apr 4, 20243,269.003,274.003,236.003,253.003,242.50331,800
Apr 3, 20243,298.003,315.003,245.003,253.003,242.50372,100
Apr 2, 20243,380.003,394.003,271.003,282.003,271.41459,500
Apr 1, 20243,400.003,441.003,358.003,407.003,396.01410,600
Mar 29, 20243,375.003,421.003,355.003,383.003,372.08238,200
Mar 28, 20243,338.003,404.003,338.003,373.003,362.12380,100
Mar 27, 20243,343.003,392.003,338.003,382.003,371.09669,500
Mar 26, 20243,304.003,326.003,288.003,324.003,313.27359,400
Mar 25, 20243,308.003,332.003,278.003,321.003,310.28425,600
Mar 22, 20243,240.003,317.003,239.003,314.003,303.31556,100
Mar 21, 20243,259.003,259.003,222.003,240.003,229.54330,100
Mar 19, 20243,200.003,265.003,197.003,259.003,248.48438,400
Mar 18, 20243,200.003,208.003,178.003,189.003,178.71266,900
Mar 15, 20243,208.003,227.003,197.003,207.003,196.65303,600
Mar 14, 20243,190.003,215.003,179.003,215.003,204.63257,600
Mar 13, 20243,220.003,232.003,183.003,209.003,198.65217,600
Mar 12, 20243,218.003,225.003,184.003,222.003,211.60227,900
Mar 11, 20243,234.003,251.003,191.003,227.003,216.59301,400
Mar 8, 20243,214.003,255.003,168.003,248.003,237.52461,100
Mar 7, 20243,217.003,243.003,211.003,232.003,221.57313,600
Mar 6, 20243,241.003,241.003,201.003,210.003,199.64362,800
Mar 5, 20243,200.003,260.003,157.003,243.003,232.54835,700
Mar 4, 20243,175.003,230.003,169.003,202.003,191.67653,000
Mar 1, 20243,153.003,192.003,123.003,187.003,176.72887,500
Feb 29, 20243,175.003,203.003,148.003,184.003,173.73687,400
Feb 28, 2024 10.00 Dividend
Feb 28, 20243,147.003,184.003,137.003,175.003,164.751,502,000
Feb 27, 20243,220.003,222.003,174.003,174.003,153.792,374,900
Feb 26, 20243,200.003,228.003,183.003,206.003,185.591,068,700
Feb 22, 20243,193.003,209.003,176.003,178.003,157.76895,500
Feb 21, 20243,260.003,268.003,180.003,191.003,170.681,312,700
Feb 20, 20243,298.003,300.003,258.003,267.003,246.20942,900
Feb 19, 20243,320.003,351.003,274.003,296.003,275.01752,300
Feb 16, 20243,286.003,322.003,280.003,311.003,289.92446,300
Feb 15, 20243,297.003,300.003,251.003,273.003,252.16504,500
Feb 14, 20243,290.003,324.003,266.003,287.003,266.07584,100
Feb 13, 20243,250.003,279.003,234.003,279.003,258.12775,600
Feb 9, 20243,282.003,316.003,250.003,250.003,229.31731,700
Feb 8, 20243,275.003,300.003,251.003,286.003,265.08639,300
Feb 7, 20243,272.003,297.003,243.003,282.003,261.10643,000
Feb 6, 20243,315.003,335.003,291.003,291.003,270.05755,900
Feb 5, 20243,300.003,309.003,262.003,300.003,278.99568,000

Related Tickers

5F7.F Zensho Holdings Co., Ltd.
52.50
-0.94%
 
3197.T Skylark Holdings Co., Ltd.
2,423.00
-1.40%
 
7550.T Zensho Holdings Co., Ltd.
8,520.00
-0.78%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
 
EAT Brinker International, Inc.
181.97
-0.29%