Yoshimura Food Holdings KK 2884
TSE · Japan · Consumer Non-Durables
¥585.00-13.00 (-2.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥585.00 | -2.17% | ¥596.00 | ¥602.00 | ¥585.00 | 148.70K |
| 2026-10-01 | ¥598.00 | -0.66% | ¥600.00 | ¥613.00 | ¥594.00 | 162.00K |
| 2026-09-30 | ¥602.00 | -0.17% | ¥604.00 | ¥605.00 | ¥602.00 | 84.70K |
| 2026-09-29 | ¥603.00 | -2.90% | ¥617.00 | ¥617.00 | ¥603.00 | 125.80K |
| 2026-09-28 | ¥621.00 | +1.14% | ¥613.00 | ¥621.00 | ¥613.00 | 72.10K |
| 2026-09-25 | ¥614.00 | -0.32% | ¥614.00 | ¥617.00 | ¥610.00 | 69.90K |
| 2026-09-24 | ¥616.00 | -0.96% | ¥620.00 | ¥625.00 | ¥616.00 | 51.40K |
| 2026-09-18 | ¥622.00 | -0.16% | ¥621.00 | ¥626.00 | ¥618.00 | 36.10K |
| 2026-09-17 | ¥623.00 | +0.65% | ¥618.00 | ¥623.00 | ¥618.00 | 47.20K |
| 2026-09-16 | ¥619.00 | +0.32% | ¥615.00 | ¥623.00 | ¥614.00 | 48.80K |
| 2026-09-15 | ¥617.00 | -0.64% | ¥621.00 | ¥623.00 | ¥616.00 | 63.40K |
| 2026-09-14 | ¥621.00 | +1.14% | ¥614.00 | ¥624.00 | ¥610.00 | 62.40K |
| 2026-09-11 | ¥614.00 | -1.60% | ¥616.00 | ¥626.00 | ¥610.00 | 181.50K |
| 2026-09-10 | ¥624.00 | -0.64% | ¥622.00 | ¥631.00 | ¥621.00 | 87.20K |
| 2026-09-09 | ¥628.00 | -0.95% | ¥632.00 | ¥633.00 | ¥624.00 | 41.40K |
| 2026-09-08 | ¥634.00 | +0.48% | ¥635.00 | ¥637.00 | ¥626.00 | 95.30K |
| 2026-09-07 | ¥631.00 | +0.48% | ¥622.00 | ¥635.00 | ¥620.00 | 57.30K |
| 2026-09-04 | ¥628.00 | +0.80% | ¥622.00 | ¥630.00 | ¥620.00 | 46.50K |
| 2026-09-03 | ¥623.00 | -0.32% | ¥625.00 | ¥640.00 | ¥618.00 | 76.00K |
| 2026-09-02 | ¥625.00 | -1.88% | ¥633.00 | ¥634.00 | ¥622.00 | 82.90K |
| 2026-09-01 | ¥637.00 | -1.09% | ¥643.00 | ¥644.00 | ¥634.00 | 73.00K |
| 2026-08-31 | ¥644.00 | -0.92% | ¥646.00 | ¥649.00 | ¥641.00 | 49.60K |
| 2026-08-28 | ¥650.00 | +0.31% | ¥652.00 | ¥663.00 | ¥648.00 | 77.50K |
| 2026-08-27 | ¥648.00 | -1.07% | ¥654.00 | ¥654.00 | ¥641.00 | 103.10K |
| 2026-08-26 | ¥655.00 | -0.30% | ¥656.00 | ¥661.00 | ¥652.00 | 77.50K |
| 2026-08-25 | ¥657.00 | -1.20% | ¥665.00 | ¥671.00 | ¥655.00 | 75.60K |
| 2026-08-24 | ¥665.00 | -1.77% | ¥669.00 | ¥671.00 | ¥652.00 | 105.30K |
| 2026-08-21 | ¥677.00 | +1.96% | ¥659.00 | ¥678.00 | ¥655.00 | 98.60K |
| 2026-08-20 | ¥664.00 | +0.76% | ¥659.00 | ¥667.00 | ¥657.00 | 59.40K |
| 2026-08-19 | ¥659.00 | +1.23% | ¥650.00 | ¥667.00 | ¥650.00 | 102.00K |
| 2026-08-18 | ¥651.00 | -1.96% | ¥662.00 | ¥662.00 | ¥645.00 | 78.90K |
| 2026-08-17 | ¥664.00 | +0.61% | ¥665.00 | ¥666.00 | ¥656.00 | 51.70K |
| 2026-08-14 | ¥660.00 | +0.92% | ¥653.00 | ¥664.00 | ¥648.00 | 70.70K |
| 2026-08-13 | ¥654.00 | +0.62% | ¥650.00 | ¥656.00 | ¥644.00 | 82.60K |
| 2026-08-12 | ¥650.00 | +0.93% | ¥652.00 | ¥652.00 | ¥644.00 | 27.60K |
| 2026-08-10 | ¥644.00 | +1.10% | ¥655.00 | ¥655.00 | ¥640.00 | 51.80K |
| 2026-08-07 | ¥637.00 | +0.31% | ¥635.00 | ¥643.00 | ¥635.00 | 59.90K |
| 2026-08-06 | ¥635.00 | +0.79% | ¥625.00 | ¥635.00 | ¥625.00 | 58.00K |
| 2026-08-05 | ¥630.00 | +0.80% | ¥619.00 | ¥633.00 | ¥619.00 | 48.90K |
| 2026-08-04 | ¥625.00 | +0.64% | ¥617.00 | ¥627.00 | ¥617.00 | 57.00K |
| 2026-08-03 | ¥621.00 | +0.49% | ¥618.00 | ¥626.00 | ¥614.00 | 72.20K |
| 2026-07-31 | ¥618.00 | -0.32% | ¥624.00 | ¥629.00 | ¥610.00 | 140.70K |
| 2026-07-30 | ¥620.00 | +2.99% | ¥602.00 | ¥624.00 | ¥599.00 | 111.60K |
| 2026-07-29 | ¥602.00 | -1.31% | ¥617.00 | ¥617.00 | ¥597.00 | 179.40K |
| 2026-07-28 | ¥610.00 | -1.93% | ¥622.00 | ¥625.00 | ¥610.00 | 91.60K |
| 2026-07-27 | ¥622.00 | +1.63% | ¥625.00 | ¥632.00 | ¥617.00 | 62.90K |
| 2026-07-24 | ¥612.00 | -2.39% | ¥621.00 | ¥621.00 | ¥607.00 | 80.60K |
| 2026-07-23 | ¥627.00 | -0.32% | ¥622.00 | ¥629.00 | ¥618.00 | 57.80K |
| 2026-07-22 | ¥629.00 | +0.48% | ¥625.00 | ¥636.00 | ¥620.00 | 51.20K |
| 2026-07-21 | ¥626.00 | -0.16% | ¥630.00 | ¥633.00 | ¥625.00 | 103.60K |
| 2026-07-17 | ¥627.00 | +1.95% | ¥610.00 | ¥635.00 | ¥609.00 | 218.80K |
| 2026-07-16 | ¥615.00 | -10.87% | ¥630.00 | ¥630.00 | ¥597.00 | 551.40K |
| 2026-07-15 | ¥690.00 | +4.39% | ¥661.00 | ¥690.00 | ¥658.00 | 120.00K |
| 2026-07-14 | ¥661.00 | -0.45% | ¥663.00 | ¥682.00 | ¥658.00 | 100.60K |
| 2026-07-13 | ¥664.00 | +0.45% | ¥659.00 | ¥674.00 | ¥658.00 | 89.80K |
| 2026-07-10 | ¥661.00 | +2.96% | ¥645.00 | ¥666.00 | ¥645.00 | 88.30K |
| 2026-07-09 | ¥642.00 | +1.90% | ¥625.00 | ¥646.00 | ¥616.00 | 109.40K |
| 2026-07-08 | ¥630.00 | -0.16% | ¥633.00 | ¥637.00 | ¥621.00 | 64.20K |
| 2026-07-07 | ¥631.00 | +1.12% | ¥627.00 | ¥642.00 | ¥627.00 | 64.50K |
| 2026-07-06 | ¥624.00 | +1.30% | ¥624.00 | ¥638.00 | ¥621.00 | 79.90K |
| 2026-07-03 | ¥616.00 | 0.00% | ¥626.00 | ¥629.00 | ¥614.00 | 79.50K |
| 2026-07-02 | ¥616.00 | -2.69% | ¥637.00 | ¥649.00 | ¥616.00 | 93.20K |
| 2026-07-01 | ¥633.00 | -1.86% | ¥642.00 | ¥650.00 | ¥624.00 | 95.70K |
| 2026-06-30 | ¥645.00 | +1.74% | ¥634.00 | ¥648.00 | ¥627.00 | 76.20K |
| 2026-06-29 | ¥634.00 | +3.43% | ¥619.00 | ¥637.00 | ¥619.00 | 52.20K |
| 2026-06-26 | ¥613.00 | +0.49% | ¥613.00 | ¥621.00 | ¥610.00 | 53.30K |
| 2026-06-25 | ¥610.00 | +1.16% | ¥603.00 | ¥612.00 | ¥602.00 | 70.30K |
| 2026-06-24 | ¥603.00 | -0.50% | ¥616.00 | ¥624.00 | ¥603.00 | 88.30K |
| 2026-06-23 | ¥606.00 | 0.00% | ¥600.00 | ¥611.00 | ¥599.00 | 80.30K |
| 2026-06-22 | ¥606.00 | -0.49% | ¥610.00 | ¥620.00 | ¥602.00 | 84.90K |
| 2026-06-19 | ¥609.00 | -2.87% | ¥629.00 | ¥630.00 | ¥608.00 | 136.50K |
| 2026-06-18 | ¥627.00 | +0.32% | ¥624.00 | ¥632.00 | ¥615.00 | 59.50K |
| 2026-06-17 | ¥625.00 | +0.81% | ¥621.00 | ¥639.00 | ¥621.00 | 76.70K |
| 2026-06-16 | ¥620.00 | -1.27% | ¥628.00 | ¥632.00 | ¥616.00 | 85.80K |
| 2026-06-15 | ¥628.00 | -1.10% | ¥641.00 | ¥642.00 | ¥628.00 | 48.60K |
| 2026-06-12 | ¥635.00 | -0.78% | ¥632.00 | ¥638.00 | ¥625.00 | 84.80K |
| 2026-06-11 | ¥640.00 | -0.78% | ¥642.00 | ¥648.00 | ¥631.00 | 64.80K |
| 2026-06-10 | ¥645.00 | +1.10% | ¥643.00 | ¥655.00 | ¥640.00 | 68.80K |
| 2026-06-09 | ¥638.00 | -0.62% | ¥642.00 | ¥654.00 | ¥637.00 | 85.60K |
| 2026-06-08 | ¥642.00 | +0.47% | ¥635.00 | ¥647.00 | ¥629.00 | 96.50K |
| 2026-06-05 | ¥639.00 | +3.73% | ¥619.00 | ¥649.00 | ¥612.00 | 166.90K |
| 2026-06-04 | ¥616.00 | +3.18% | ¥600.00 | ¥621.00 | ¥597.00 | 133.80K |
| 2026-06-03 | ¥597.00 | +1.19% | ¥590.00 | ¥604.00 | ¥570.00 | 229.40K |
| 2026-06-02 | ¥590.00 | -1.01% | ¥590.00 | ¥593.00 | ¥576.00 | 185.00K |
| 2026-06-01 | ¥596.00 | -7.74% | ¥642.00 | ¥643.00 | ¥583.00 | 369.40K |
| 2026-05-29 | ¥646.00 | -0.15% | ¥641.00 | ¥662.00 | ¥641.00 | 120.10K |
| 2026-05-28 | ¥647.00 | -0.61% | ¥654.00 | ¥654.00 | ¥638.00 | 113.50K |
| 2026-05-27 | ¥651.00 | -2.84% | ¥671.00 | ¥672.00 | ¥650.00 | 143.30K |
| 2026-05-26 | ¥670.00 | +0.45% | ¥673.00 | ¥675.00 | ¥665.00 | 40.20K |
| 2026-05-25 | ¥667.00 | -2.49% | ¥684.00 | ¥687.00 | ¥662.00 | 70.40K |