McDonald's Holdings Company (Japan), Ltd. 2702
TSE · Japan · Consumer Services
¥7,390.00-170.00 (-2.25%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,440.00 | -1.59% | ¥7,540.00 | ¥7,550.00 | ¥7,430.00 | 275.60K |
| 2026-10-01 | ¥7,560.00 | +0.13% | ¥7,550.00 | ¥7,570.00 | ¥7,500.00 | 639.80K |
| 2026-09-30 | ¥7,550.00 | +0.80% | ¥7,490.00 | ¥7,550.00 | ¥7,410.00 | 595.40K |
| 2026-09-29 | ¥7,490.00 | -1.19% | ¥7,550.00 | ¥7,580.00 | ¥7,460.00 | 887.30K |
| 2026-09-28 | ¥7,580.00 | 0.00% | ¥7,600.00 | ¥7,620.00 | ¥7,530.00 | 805.00K |
| 2026-09-25 | ¥7,580.00 | -1.04% | ¥7,620.00 | ¥7,660.00 | ¥7,530.00 | 714.20K |
| 2026-09-24 | ¥7,660.00 | -2.54% | ¥7,800.00 | ¥7,810.00 | ¥7,660.00 | 685.30K |
| 2026-09-18 | ¥7,860.00 | -0.76% | ¥7,900.00 | ¥7,930.00 | ¥7,830.00 | 532.60K |
| 2026-09-17 | ¥7,920.00 | -0.63% | ¥7,980.00 | ¥8,060.00 | ¥7,880.00 | 585.30K |
| 2026-09-16 | ¥7,970.00 | -1.48% | ¥8,070.00 | ¥8,080.00 | ¥7,960.00 | 446.40K |
| 2026-09-15 | ¥8,090.00 | -0.12% | ¥8,180.00 | ¥8,210.00 | ¥8,090.00 | 330.20K |
| 2026-09-14 | ¥8,100.00 | +0.87% | ¥8,070.00 | ¥8,120.00 | ¥7,970.00 | 473.40K |
| 2026-09-11 | ¥8,030.00 | -0.86% | ¥8,060.00 | ¥8,100.00 | ¥8,000.00 | 445.00K |
| 2026-09-10 | ¥8,100.00 | -0.61% | ¥8,050.00 | ¥8,100.00 | ¥7,980.00 | 468.40K |
| 2026-09-09 | ¥8,150.00 | -1.33% | ¥8,210.00 | ¥8,230.00 | ¥8,130.00 | 500.70K |
| 2026-09-08 | ¥8,260.00 | +1.98% | ¥8,070.00 | ¥8,280.00 | ¥8,040.00 | 460.70K |
| 2026-09-07 | ¥8,100.00 | -1.10% | ¥8,180.00 | ¥8,190.00 | ¥8,080.00 | 380.80K |
| 2026-09-04 | ¥8,190.00 | -0.36% | ¥8,200.00 | ¥8,270.00 | ¥8,160.00 | 459.00K |
| 2026-09-03 | ¥8,220.00 | +0.61% | ¥8,180.00 | ¥8,230.00 | ¥8,120.00 | 340.10K |
| 2026-09-02 | ¥8,170.00 | -0.24% | ¥8,180.00 | ¥8,220.00 | ¥8,120.00 | 370.50K |
| 2026-09-01 | ¥8,190.00 | +1.36% | ¥8,050.00 | ¥8,240.00 | ¥8,020.00 | 445.70K |
| 2026-08-31 | ¥8,080.00 | +0.75% | ¥8,040.00 | ¥8,150.00 | ¥8,020.00 | 414.90K |
| 2026-08-28 | ¥8,020.00 | -0.37% | ¥8,000.00 | ¥8,060.00 | ¥7,930.00 | 481.90K |
| 2026-08-27 | ¥8,050.00 | -0.74% | ¥8,060.00 | ¥8,150.00 | ¥8,030.00 | 352.30K |
| 2026-08-26 | ¥8,110.00 | -0.86% | ¥8,170.00 | ¥8,190.00 | ¥8,080.00 | 459.00K |
| 2026-08-25 | ¥8,180.00 | +0.12% | ¥8,280.00 | ¥8,320.00 | ¥8,160.00 | 749.80K |
| 2026-08-24 | ¥8,170.00 | +1.24% | ¥8,150.00 | ¥8,180.00 | ¥8,060.00 | 746.70K |
| 2026-08-21 | ¥8,070.00 | +0.88% | ¥8,110.00 | ¥8,180.00 | ¥8,030.00 | 626.30K |
| 2026-08-20 | ¥8,000.00 | +1.14% | ¥8,000.00 | ¥8,040.00 | ¥7,910.00 | 442.00K |
| 2026-08-19 | ¥7,910.00 | +1.67% | ¥7,860.00 | ¥7,950.00 | ¥7,800.00 | 736.80K |
| 2026-08-18 | ¥7,780.00 | +0.78% | ¥7,750.00 | ¥7,790.00 | ¥7,640.00 | 667.40K |
| 2026-08-17 | ¥7,720.00 | -1.03% | ¥7,930.00 | ¥7,990.00 | ¥7,690.00 | 614.30K |
| 2026-08-14 | ¥7,800.00 | -1.39% | ¥7,890.00 | ¥8,020.00 | ¥7,740.00 | 868.90K |
| 2026-08-13 | ¥7,910.00 | +0.25% | ¥7,880.00 | ¥8,050.00 | ¥7,850.00 | 651.80K |
| 2026-08-12 | ¥7,890.00 | -0.38% | ¥7,920.00 | ¥7,970.00 | ¥7,820.00 | 800.40K |
| 2026-08-10 | ¥7,920.00 | -1.74% | ¥7,910.00 | ¥8,070.00 | ¥7,780.00 | 1.63M |
| 2026-08-07 | ¥8,060.00 | +0.12% | ¥8,050.00 | ¥8,190.00 | ¥8,000.00 | 611.30K |
| 2026-08-06 | ¥8,050.00 | +0.75% | ¥8,080.00 | ¥8,120.00 | ¥8,010.00 | 613.60K |
| 2026-08-05 | ¥7,990.00 | -1.96% | ¥8,140.00 | ¥8,150.00 | ¥7,980.00 | 496.80K |
| 2026-08-04 | ¥8,150.00 | -0.85% | ¥8,220.00 | ¥8,240.00 | ¥8,100.00 | 415.70K |
| 2026-08-03 | ¥8,220.00 | +1.73% | ¥8,150.00 | ¥8,240.00 | ¥8,080.00 | 702.20K |
| 2026-07-31 | ¥8,080.00 | -1.34% | ¥8,060.00 | ¥8,290.00 | ¥7,970.00 | 872.50K |
| 2026-07-30 | ¥8,190.00 | +1.61% | ¥8,090.00 | ¥8,200.00 | ¥8,070.00 | 793.20K |
| 2026-07-29 | ¥8,060.00 | +1.90% | ¥7,940.00 | ¥8,210.00 | ¥7,910.00 | 1.08M |
| 2026-07-28 | ¥7,910.00 | +2.33% | ¥7,750.00 | ¥7,910.00 | ¥7,710.00 | 554.30K |
| 2026-07-27 | ¥7,730.00 | +1.84% | ¥7,610.00 | ¥7,760.00 | ¥7,590.00 | 402.60K |
| 2026-07-24 | ¥7,590.00 | +0.53% | ¥7,500.00 | ¥7,600.00 | ¥7,470.00 | 376.40K |
| 2026-07-23 | ¥7,550.00 | +0.13% | ¥7,500.00 | ¥7,570.00 | ¥7,440.00 | 463.80K |
| 2026-07-22 | ¥7,540.00 | -0.53% | ¥7,500.00 | ¥7,580.00 | ¥7,460.00 | 539.60K |
| 2026-07-21 | ¥7,580.00 | -0.66% | ¥7,680.00 | ¥7,780.00 | ¥7,520.00 | 563.00K |
| 2026-07-17 | ¥7,630.00 | +1.60% | ¥7,530.00 | ¥7,660.00 | ¥7,520.00 | 509.60K |
| 2026-07-16 | ¥7,510.00 | -0.92% | ¥7,560.00 | ¥7,680.00 | ¥7,510.00 | 433.00K |
| 2026-07-15 | ¥7,580.00 | -1.56% | ¥7,700.00 | ¥7,710.00 | ¥7,570.00 | 570.70K |
| 2026-07-14 | ¥7,700.00 | -0.39% | ¥7,780.00 | ¥7,860.00 | ¥7,680.00 | 465.40K |
| 2026-07-13 | ¥7,730.00 | +0.65% | ¥7,680.00 | ¥7,760.00 | ¥7,680.00 | 314.10K |
| 2026-07-10 | ¥7,680.00 | -2.66% | ¥7,850.00 | ¥7,890.00 | ¥7,680.00 | 597.00K |
| 2026-07-09 | ¥7,890.00 | +1.81% | ¥7,730.00 | ¥7,920.00 | ¥7,700.00 | 765.20K |
| 2026-07-08 | ¥7,750.00 | -0.13% | ¥7,730.00 | ¥7,870.00 | ¥7,720.00 | 575.30K |
| 2026-07-07 | ¥7,760.00 | +1.57% | ¥7,640.00 | ¥7,780.00 | ¥7,600.00 | 413.50K |
| 2026-07-06 | ¥7,640.00 | -0.13% | ¥7,680.00 | ¥7,690.00 | ¥7,580.00 | 429.40K |
| 2026-07-03 | ¥7,650.00 | +1.06% | ¥7,690.00 | ¥7,840.00 | ¥7,610.00 | 755.80K |
| 2026-07-02 | ¥7,570.00 | +3.13% | ¥7,450.00 | ¥7,570.00 | ¥7,410.00 | 564.20K |
| 2026-07-01 | ¥7,340.00 | -1.87% | ¥7,430.00 | ¥7,470.00 | ¥7,250.00 | 687.10K |
| 2026-06-30 | ¥7,480.00 | -1.32% | ¥7,670.00 | ¥7,710.00 | ¥7,450.00 | 1.09M |
| 2026-06-29 | ¥7,580.00 | +1.61% | ¥7,470.00 | ¥7,590.00 | ¥7,420.00 | 2.08M |
| 2026-06-26 | ¥7,460.00 | +0.81% | ¥7,420.00 | ¥7,560.00 | ¥7,410.00 | 3.18M |
| 2026-06-25 | ¥7,400.00 | +2.07% | ¥7,240.00 | ¥7,450.00 | ¥7,210.00 | 1.09M |
| 2026-06-24 | ¥7,250.00 | +2.11% | ¥7,140.00 | ¥7,300.00 | ¥7,100.00 | 764.50K |
| 2026-06-23 | ¥7,100.00 | -0.70% | ¥7,130.00 | ¥7,150.00 | ¥7,020.00 | 785.40K |
| 2026-06-22 | ¥7,150.00 | -1.24% | ¥7,250.00 | ¥7,300.00 | ¥7,130.00 | 1.42M |
| 2026-06-19 | ¥7,240.00 | -1.23% | ¥7,290.00 | ¥7,360.00 | ¥7,220.00 | 930.40K |
| 2026-06-18 | ¥7,330.00 | -1.08% | ¥7,410.00 | ¥7,430.00 | ¥7,250.00 | 1.44M |
| 2026-06-17 | ¥7,410.00 | +0.41% | ¥7,380.00 | ¥7,490.00 | ¥7,350.00 | 918.60K |
| 2026-06-16 | ¥7,380.00 | -0.40% | ¥7,480.00 | ¥7,480.00 | ¥7,320.00 | 885.90K |
| 2026-06-15 | ¥7,410.00 | -1.20% | ¥7,500.00 | ¥7,590.00 | ¥7,410.00 | 904.30K |
| 2026-06-12 | ¥7,500.00 | +0.40% | ¥7,410.00 | ¥7,500.00 | ¥7,330.00 | 802.10K |
| 2026-06-11 | ¥7,470.00 | +2.61% | ¥7,330.00 | ¥7,480.00 | ¥7,320.00 | 911.20K |
| 2026-06-10 | ¥7,280.00 | +0.69% | ¥7,350.00 | ¥7,380.00 | ¥7,160.00 | 728.20K |
| 2026-06-09 | ¥7,230.00 | -2.69% | ¥7,500.00 | ¥7,510.00 | ¥7,230.00 | 961.00K |
| 2026-06-08 | ¥7,430.00 | +0.95% | ¥7,360.00 | ¥7,490.00 | ¥7,340.00 | 834.30K |
| 2026-06-05 | ¥7,360.00 | +0.68% | ¥7,460.00 | ¥7,490.00 | ¥7,320.00 | 690.00K |
| 2026-06-04 | ¥7,310.00 | -2.40% | ¥7,500.00 | ¥7,530.00 | ¥7,290.00 | 1.10M |
| 2026-06-03 | ¥7,490.00 | -1.06% | ¥7,520.00 | ¥7,590.00 | ¥7,440.00 | 717.80K |
| 2026-06-02 | ¥7,570.00 | -2.32% | ¥7,640.00 | ¥7,710.00 | ¥7,540.00 | 729.60K |
| 2026-06-01 | ¥7,750.00 | -0.51% | ¥7,770.00 | ¥7,790.00 | ¥7,560.00 | 730.00K |
| 2026-05-29 | ¥7,790.00 | +0.13% | ¥7,830.00 | ¥7,860.00 | ¥7,700.00 | 871.20K |
| 2026-05-28 | ¥7,780.00 | -1.14% | ¥7,820.00 | ¥7,900.00 | ¥7,760.00 | 631.80K |
| 2026-05-27 | ¥7,870.00 | -3.55% | ¥8,050.00 | ¥8,160.00 | ¥7,870.00 | 823.90K |
| 2026-05-26 | ¥8,160.00 | +0.99% | ¥8,030.00 | ¥8,220.00 | ¥7,980.00 | 457.40K |
| 2026-05-25 | ¥8,080.00 | -0.62% | ¥8,180.00 | ¥8,180.00 | ¥8,030.00 | 397.00K |