Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Yoshiharu Global Co. (YOSH)

Compare
12.55
+0.47
+(3.85%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.9612.9912.3112.5512.559,800
Apr 16, 202512.8712.9211.8611.9511.9513,800
Apr 15, 202515.0215.3312.5313.4913.4916,300
Apr 14, 202515.7816.1614.4414.5714.5726,500
Apr 11, 202514.6315.9314.6315.9015.9014,100
Apr 10, 202517.2617.2614.5315.2715.2719,400
Apr 9, 202518.0018.0015.8115.8115.8123,300
Apr 8, 202516.7918.9316.7917.5817.5832,800
Apr 7, 202516.9517.0515.5916.8916.8916,200
Apr 4, 202516.3317.0215.2517.0217.0229,500
Apr 3, 202516.0016.9614.6815.8115.8172,400
Apr 2, 202515.5118.4415.5116.4316.4398,900
Apr 1, 202513.2614.7212.3114.6914.6940,900
Mar 31, 202514.0014.6011.2212.2612.2692,800
Mar 28, 202515.4215.6712.7113.9913.9959,700
Mar 27, 202514.8017.3514.8016.2016.20102,900
Mar 26, 202515.8816.5114.0014.8514.8526,200
Mar 25, 202518.1118.6215.6516.5016.5074,200
Mar 24, 202517.8518.8917.4517.7617.7643,500
Mar 21, 202516.9017.1916.1717.1717.1755,400
Mar 20, 202516.5017.3615.7016.9116.9150,800
Mar 19, 202518.1019.5816.5017.1517.1561,900
Mar 18, 202519.5519.7017.0218.0218.0269,700
Mar 17, 202520.6022.5019.2020.3820.38135,700
Mar 14, 202518.0020.2816.6120.1920.19188,600
Mar 13, 202516.1518.8316.1518.0018.00134,500
Mar 12, 202513.5515.2713.2014.8814.8874,400
Mar 11, 202513.1714.4312.0013.2013.2079,600
Mar 10, 202514.0814.7212.3813.0513.05109,500
Mar 7, 202512.6014.9012.6013.9713.97360,300
Mar 6, 202510.3411.8910.0011.4111.41266,200
Mar 5, 20259.2811.659.209.859.85204,900
Mar 4, 20258.428.927.608.898.8992,900
Mar 3, 20259.7510.378.428.428.4247,800
Feb 28, 20259.7710.579.709.929.92120,500
Feb 27, 20258.449.318.449.089.08109,900
Feb 26, 20258.018.878.018.188.1832,400
Feb 25, 20258.8110.947.667.677.67228,300
Feb 24, 20259.249.246.488.108.10197,200
Feb 21, 202511.5012.078.388.768.76159,600
Feb 20, 202511.0112.3810.8411.3411.3473,200
Feb 19, 202514.4014.4411.6611.8211.82108,400
Feb 18, 202514.1514.8412.6414.4514.45160,300
Feb 14, 202513.1715.3913.1713.8113.81168,300
Feb 13, 202513.2015.8710.1511.6011.60267,800
Feb 12, 20259.3916.509.1113.4513.45994,100
Feb 11, 20257.779.557.508.808.80154,800
Feb 10, 20257.308.757.267.907.90234,300
Feb 7, 20255.017.235.016.596.59322,400
Feb 6, 20255.468.103.834.914.91598,900
Feb 5, 20255.635.634.334.684.6862,000
Feb 4, 20253.875.643.865.435.43337,400
Feb 3, 20253.603.733.303.683.6824,300
Jan 31, 20253.473.873.313.563.5647,300
Jan 30, 20253.453.493.363.483.487,000
Jan 29, 20253.223.573.223.403.408,900
Jan 28, 20253.393.583.243.413.4110,400
Jan 27, 20253.273.563.203.303.306,000
Jan 24, 20253.463.563.113.543.5411,500
Jan 23, 20253.413.503.333.373.375,200
Jan 22, 20253.453.693.353.503.50249,800
Jan 21, 20253.463.603.453.453.4510,900
Jan 17, 20253.533.603.413.493.4911,200
Jan 16, 20253.463.623.343.553.554,700
Jan 15, 20253.083.453.003.423.4226,400
Jan 14, 20253.023.152.703.083.0891,900
Jan 13, 20252.962.962.752.882.88120,200
Jan 10, 20252.962.962.962.962.962,400
Jan 8, 20253.153.163.073.123.123,100
Jan 7, 20253.193.213.153.203.201,600
Jan 6, 20253.123.203.103.173.172,300
Jan 3, 20253.143.143.083.103.104,500
Jan 2, 20253.303.303.123.133.135,300
Dec 31, 20243.503.503.223.283.282,700
Dec 30, 20243.273.563.213.353.3517,800
Dec 27, 20243.243.293.243.273.2722,600
Dec 26, 20243.153.263.153.223.225,400
Dec 24, 20243.393.393.143.143.1433,800
Dec 23, 20243.433.433.353.393.393,300
Dec 20, 20243.513.513.273.393.3919,000
Dec 19, 20243.363.573.323.573.5749,800
Dec 18, 20243.673.773.303.323.3213,600
Dec 17, 20243.753.883.683.783.784,000
Dec 16, 20243.663.903.663.703.7017,300
Dec 13, 20243.723.963.643.723.7234,400
Dec 12, 20243.803.803.663.793.793,800
Dec 11, 20243.783.923.773.883.8845,600
Dec 10, 20243.753.943.563.833.8326,300
Dec 9, 20243.874.023.653.653.6585,900
Dec 6, 20244.044.203.763.913.9199,900
Dec 5, 20243.894.103.654.004.0095,600
Dec 4, 20243.233.853.233.503.5039,300
Dec 3, 20243.393.403.233.233.2310,000
Dec 2, 20243.223.503.143.373.3720,200
Nov 29, 20243.273.393.053.323.3220,900
Nov 27, 20243.213.433.213.263.2618,000
Nov 26, 20243.363.463.203.293.2920,400
Nov 25, 20243.603.813.303.303.3036,200
Nov 22, 20243.583.823.443.623.628,800
Nov 21, 20243.713.713.413.413.4114,100
Nov 20, 20243.373.763.313.553.558,700
Nov 19, 20243.083.262.973.263.2612,600
Nov 18, 20243.053.222.802.902.9023,400
Nov 15, 20243.303.433.033.043.0433,400
Nov 14, 20244.405.022.733.123.1266,400
Nov 13, 20244.685.254.204.454.4580,700
Nov 12, 20244.874.904.414.704.7075,800
Nov 11, 20244.854.854.354.514.5126,400
Nov 8, 20244.905.144.544.544.546,600
Nov 7, 20245.315.554.684.824.8223,000
Nov 6, 20245.015.505.005.005.0011,800
Nov 5, 20245.025.735.025.235.2319,500
Nov 4, 20245.855.854.915.105.1029,200
Nov 1, 20244.765.804.655.775.7787,500
Oct 31, 20244.526.654.204.764.76560,500
Oct 30, 20244.214.554.044.314.317,700
Oct 29, 20244.564.564.294.394.392,600
Oct 28, 20244.604.954.504.504.502,000
Oct 25, 20244.905.004.464.604.6038,400
Oct 24, 20244.654.914.554.704.7010,300
Oct 23, 20244.564.864.554.754.755,300
Oct 22, 20244.755.074.604.684.6815,700
Oct 21, 20245.005.004.534.794.794,400
Oct 18, 20244.885.194.855.045.045,900
Oct 17, 20244.935.444.555.025.0214,000
Oct 16, 20245.435.944.624.864.8630,700
Oct 15, 20246.596.595.165.455.4533,800
Oct 14, 20246.206.365.506.006.007,400
Oct 11, 20246.356.405.636.086.0817,000
Oct 10, 20245.956.955.956.406.4016,900
Oct 9, 20245.816.465.816.156.159,500
Oct 8, 20245.715.925.505.855.859,700
Oct 7, 20245.555.555.555.555.55900
Oct 4, 20245.655.885.525.745.743,600
Oct 3, 20246.406.405.665.675.674,900
Oct 2, 20246.586.735.906.106.1030,500
Oct 1, 20247.507.506.426.566.566,700
Sep 30, 20247.587.757.467.547.545,200
Sep 27, 20247.087.597.087.587.585,900
Sep 26, 20247.017.116.907.057.058,500
Sep 25, 20247.207.206.907.027.023,800
Sep 24, 20246.486.876.396.876.8714,700
Sep 23, 20246.286.546.006.356.356,100
Sep 20, 20245.636.465.516.466.4613,900
Sep 19, 20246.957.206.226.226.2214,500
Sep 18, 20246.116.755.706.366.3610,700
Sep 17, 20245.546.185.356.076.0725,300
Sep 16, 20246.506.525.865.885.884,300
Sep 13, 20244.906.324.906.236.2372,600
Sep 12, 20244.685.464.595.155.1521,500
Sep 11, 20244.414.794.404.794.797,600
Sep 10, 20244.534.754.384.454.4511,800
Sep 9, 20244.454.804.374.664.6613,200
Sep 6, 20244.254.504.144.484.4810,700
Sep 5, 20244.304.724.304.574.5716,500
Sep 4, 20244.184.184.154.184.183,000
Sep 3, 20244.304.303.984.084.084,900
Aug 30, 20244.264.354.114.214.214,800
Aug 29, 20243.904.233.904.234.237,400
Aug 28, 20244.134.133.703.933.935,500
Aug 27, 20244.304.343.804.134.1312,900
Aug 26, 20244.454.454.334.334.331,300
Aug 23, 20244.594.594.204.204.206,400
Aug 22, 20244.644.684.404.514.5110,400
Aug 21, 20244.795.244.504.504.5028,000
Aug 20, 20247.837.834.264.804.80116,200
Aug 19, 20245.878.254.017.367.36187,300
Aug 16, 20244.546.474.275.685.6874,100
Aug 15, 20244.404.594.254.464.462,600
Aug 14, 20244.224.404.224.254.257,000
Aug 13, 20244.004.354.004.214.2111,600
Aug 12, 20244.064.303.953.963.966,600
Aug 9, 20244.004.004.004.004.00400
Aug 8, 20243.974.353.974.164.1610,600
Aug 7, 20244.174.253.903.963.9626,400
Aug 6, 20243.944.163.813.823.8210,200
Aug 5, 20243.923.963.803.883.886,700
Aug 2, 20244.024.254.024.254.251,000
Aug 1, 20244.024.024.024.024.02-
Jul 31, 20244.024.024.024.024.021,000
Jul 30, 20244.094.164.064.164.163,800
Jul 29, 20244.024.203.994.024.024,700
Jul 26, 20244.054.054.054.054.05600
Jul 25, 20244.334.334.334.334.33700
Jul 24, 20244.384.474.164.334.332,000
Jul 23, 20244.304.654.064.424.426,600
Jul 22, 20244.384.603.954.474.472,100
Jul 19, 20244.484.484.474.474.471,600
Jul 18, 20244.454.514.454.484.481,600
Jul 17, 20244.634.894.414.514.5111,700
Jul 16, 20244.934.934.614.654.656,700
Jul 15, 20244.495.164.304.874.8793,200
Jul 12, 20244.454.454.154.274.271,500
Jul 11, 20244.254.504.184.424.427,800
Jul 10, 20243.924.233.924.204.208,400
Jul 9, 20244.304.524.104.134.1318,700
Jul 8, 20244.204.314.094.274.274,400
Jul 5, 20244.204.283.964.134.133,900
Jul 3, 20243.903.903.903.903.901,200
Jul 2, 20244.004.104.004.104.10500
Jul 1, 20243.974.213.974.024.023,000
Jun 28, 20244.094.323.974.284.281,700
Jun 27, 20244.404.404.404.404.40-
Jun 26, 20244.454.774.404.404.4011,000
Jun 25, 20243.924.473.924.404.4019,700
Jun 24, 20243.814.103.804.054.0510,000
Jun 21, 20243.965.283.754.044.04322,200
Jun 20, 20243.903.903.753.753.752,600
Jun 18, 20243.823.833.823.823.821,300
Jun 17, 20243.864.613.703.813.81117,400
Jun 14, 20243.984.173.853.963.967,000
Jun 13, 20243.854.213.513.993.9936,500
Jun 12, 20243.953.953.803.933.935,200
Jun 11, 20243.903.953.653.883.8816,300
Jun 10, 20243.903.903.903.903.90700
Jun 7, 20243.943.943.903.903.901,100
Jun 6, 20244.304.513.823.893.8922,400
Jun 5, 20244.174.474.104.204.20139,200
Jun 4, 20244.194.394.084.394.394,800
Jun 3, 20243.914.123.884.124.128,000
May 31, 20243.893.933.883.913.914,200
May 30, 20244.094.093.913.953.952,400
May 29, 20243.924.003.873.993.9914,400
May 28, 20244.104.113.903.963.965,900
May 24, 20243.974.303.974.094.0918,600
May 23, 20243.953.973.883.973.97800
May 22, 20243.883.903.873.903.901,300
May 21, 20243.953.953.953.953.95-
May 20, 20243.903.953.823.953.952,900
May 17, 20244.004.003.803.903.907,700
May 16, 20243.894.053.894.054.054,800
May 15, 20243.984.063.984.014.014,700
May 14, 20243.964.013.814.014.013,900
May 13, 20243.893.933.883.933.932,000
May 10, 20243.983.983.783.873.876,000
May 9, 20244.194.193.824.004.0010,100
May 8, 20243.764.233.754.014.0141,200
May 7, 20243.723.763.693.753.757,300
May 6, 20243.733.903.733.803.802,700
May 3, 20243.884.003.723.823.827,600
May 2, 20243.773.773.743.743.741,200
May 1, 20243.753.813.723.783.785,100
Apr 30, 20243.923.923.753.753.751,500
Apr 29, 20243.773.773.733.733.735,200
Apr 26, 20243.673.903.653.653.659,900
Apr 25, 20243.803.803.573.683.686,000
Apr 24, 20243.963.963.613.903.9013,600
Apr 23, 20244.074.073.833.983.981,800
Apr 22, 20243.904.153.654.114.1120,400
Apr 19, 20244.384.384.004.004.00500
Apr 18, 20244.054.403.904.234.235,300

Related Tickers

REBN Reborn Coffee, Inc.
3.2600
-1.21%
 
GENK GEN Restaurant Group, Inc.
4.2500
+4.68%
 
PETZ TDH Holdings, Inc.
1.0300
+3.00%
 
533.SI ABR Holdings Limited
0.3900
0.00%
 
ELROF Elior Group SA
3.0100
0.00%
 
SCUPF Aegis Brands Inc.
0.2800
0.00%
 
MARZF Marston's PLC
0.4516
0.00%
 
DRX.SI ST Group Food Industries Holdings Limited
0.1450
+4.32%
 
GCFB Granite City Food & Brewery, Ltd.
0.0002
0.00%
 
5OI.SI Japan Foods Holding Ltd.
0.2750
+1.85%