Yoshinoya Holdings Co., Ltd. 9861
TSE · Japan · Consumer Services
¥3,689.00+1.00 (+0.03%)
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 | ¥3,689.00 | +0.03% | ¥3,651.00 | ¥3,709.00 | ¥3,646.00 | 333.10K |
| 2026-10-01 | ¥3,688.00 | +1.29% | ¥3,641.00 | ¥3,706.00 | ¥3,611.00 | 426.00K |
| 2026-09-30 | ¥3,641.00 | +0.47% | ¥3,620.00 | ¥3,641.00 | ¥3,556.00 | 405.70K |
| 2026-09-29 | ¥3,624.00 | -0.74% | ¥3,615.00 | ¥3,647.00 | ¥3,594.00 | 400.10K |
| 2026-09-28 | ¥3,651.00 | +1.84% | ¥3,595.00 | ¥3,669.00 | ¥3,581.00 | 447.50K |
| 2026-09-25 | ¥3,585.00 | -0.88% | ¥3,610.00 | ¥3,630.00 | ¥3,572.00 | 322.90K |
| 2026-09-24 | ¥3,617.00 | -0.60% | ¥3,610.00 | ¥3,658.00 | ¥3,592.00 | 304.10K |
| 2026-09-18 | ¥3,639.00 | -1.38% | ¥3,675.00 | ¥3,687.00 | ¥3,610.00 | 504.30K |
| 2026-09-17 | ¥3,690.00 | -1.89% | ¥3,789.00 | ¥3,800.00 | ¥3,675.00 | 480.40K |
| 2026-09-16 | ¥3,761.00 | -0.95% | ¥3,817.00 | ¥3,818.00 | ¥3,760.00 | 271.70K |
| 2026-09-15 | ¥3,797.00 | -1.22% | ¥3,875.00 | ¥3,898.00 | ¥3,784.00 | 266.80K |
| 2026-09-14 | ¥3,844.00 | +1.42% | ¥3,812.00 | ¥3,878.00 | ¥3,796.00 | 344.80K |
| 2026-09-11 | ¥3,790.00 | +0.11% | ¥3,751.00 | ¥3,825.00 | ¥3,751.00 | 344.80K |
| 2026-09-10 | ¥3,786.00 | -0.45% | ¥3,813.00 | ¥3,813.00 | ¥3,754.00 | 343.20K |
| 2026-09-09 | ¥3,803.00 | -0.55% | ¥3,832.00 | ¥3,838.00 | ¥3,779.00 | 297.60K |
| 2026-09-08 | ¥3,824.00 | +0.55% | ¥3,795.00 | ¥3,833.00 | ¥3,774.00 | 242.40K |
| 2026-09-07 | ¥3,803.00 | -1.04% | ¥3,823.00 | ¥3,842.00 | ¥3,795.00 | 276.60K |
| 2026-09-04 | ¥3,843.00 | +0.05% | ¥3,820.00 | ¥3,850.00 | ¥3,774.00 | 288.60K |
| 2026-09-03 | ¥3,841.00 | -0.08% | ¥3,845.00 | ¥3,871.00 | ¥3,821.00 | 248.40K |
| 2026-09-02 | ¥3,844.00 | -0.83% | ¥3,859.00 | ¥3,910.00 | ¥3,842.00 | 331.40K |
| 2026-09-01 | ¥3,876.00 | +1.33% | ¥3,806.00 | ¥3,887.00 | ¥3,806.00 | 479.60K |
| 2026-08-31 | ¥3,825.00 | -0.08% | ¥3,830.00 | ¥3,859.00 | ¥3,797.00 | 472.20K |
| 2026-08-28 | ¥3,828.00 | +1.14% | ¥3,745.00 | ¥3,834.00 | ¥3,737.00 | 1.65M |
| 2026-08-27 | ¥3,785.00 | -1.61% | ¥3,863.00 | ¥3,868.00 | ¥3,770.00 | 2.52M |
| 2026-08-26 | ¥3,847.00 | -0.29% | ¥3,824.00 | ¥3,872.00 | ¥3,810.00 | 506.50K |
| 2026-08-25 | ¥3,858.00 | +0.39% | ¥3,885.00 | ¥3,905.00 | ¥3,853.00 | 456.50K |
| 2026-08-24 | ¥3,843.00 | -0.44% | ¥3,861.00 | ¥3,880.00 | ¥3,828.00 | 503.70K |
| 2026-08-21 | ¥3,860.00 | +0.94% | ¥3,850.00 | ¥3,883.00 | ¥3,844.00 | 411.20K |
| 2026-08-20 | ¥3,824.00 | +1.54% | ¥3,788.00 | ¥3,824.00 | ¥3,787.00 | 430.50K |
| 2026-08-19 | ¥3,766.00 | +1.32% | ¥3,731.00 | ¥3,766.00 | ¥3,686.00 | 506.60K |
| 2026-08-18 | ¥3,717.00 | -0.43% | ¥3,706.00 | ¥3,742.00 | ¥3,690.00 | 470.10K |
| 2026-08-17 | ¥3,733.00 | -1.22% | ¥3,773.00 | ¥3,777.00 | ¥3,719.00 | 602.80K |
| 2026-08-14 | ¥3,779.00 | +0.13% | ¥3,754.00 | ¥3,809.00 | ¥3,754.00 | 506.10K |
| 2026-08-13 | ¥3,774.00 | +0.67% | ¥3,764.00 | ¥3,782.00 | ¥3,742.00 | 552.10K |
| 2026-08-12 | ¥3,749.00 | -0.08% | ¥3,796.00 | ¥3,796.00 | ¥3,730.00 | 558.50K |
| 2026-08-10 | ¥3,752.00 | -0.50% | ¥3,770.00 | ¥3,770.00 | ¥3,721.00 | 657.40K |
| 2026-08-07 | ¥3,771.00 | +0.19% | ¥3,794.00 | ¥3,813.00 | ¥3,747.00 | 697.60K |
| 2026-08-06 | ¥3,764.00 | +1.13% | ¥3,753.00 | ¥3,764.00 | ¥3,706.00 | 851.90K |
| 2026-08-05 | ¥3,722.00 | -0.64% | ¥3,768.00 | ¥3,768.00 | ¥3,676.00 | 538.10K |
| 2026-08-04 | ¥3,746.00 | -1.83% | ¥3,841.00 | ¥3,849.00 | ¥3,716.00 | 572.80K |
| 2026-08-03 | ¥3,816.00 | -0.70% | ¥3,839.00 | ¥3,839.00 | ¥3,750.00 | 703.70K |
| 2026-07-31 | ¥3,843.00 | -2.26% | ¥3,823.00 | ¥3,894.00 | ¥3,808.00 | 571.60K |
| 2026-07-30 | ¥3,932.00 | -2.67% | ¥4,085.00 | ¥4,099.00 | ¥3,914.00 | 724.30K |
| 2026-07-29 | ¥4,040.00 | +6.18% | ¥3,875.00 | ¥4,097.00 | ¥3,843.00 | 947.70K |
| 2026-07-28 | ¥3,805.00 | +2.64% | ¥3,741.00 | ¥3,805.00 | ¥3,705.00 | 565.60K |
| 2026-07-27 | ¥3,707.00 | +2.63% | ¥3,649.00 | ¥3,718.00 | ¥3,615.00 | 500.60K |
| 2026-07-24 | ¥3,612.00 | +2.94% | ¥3,497.00 | ¥3,614.00 | ¥3,488.00 | 450.10K |
| 2026-07-23 | ¥3,509.00 | -0.85% | ¥3,491.00 | ¥3,520.00 | ¥3,473.00 | 433.10K |
| 2026-07-22 | ¥3,539.00 | -1.28% | ¥3,503.00 | ¥3,554.00 | ¥3,487.00 | 548.30K |
| 2026-07-21 | ¥3,585.00 | -1.83% | ¥3,659.00 | ¥3,695.00 | ¥3,570.00 | 621.80K |
| 2026-07-17 | ¥3,652.00 | +0.97% | ¥3,654.00 | ¥3,713.00 | ¥3,638.00 | 546.40K |
| 2026-07-16 | ¥3,617.00 | -0.25% | ¥3,649.00 | ¥3,652.00 | ¥3,610.00 | 546.90K |
| 2026-07-15 | ¥3,626.00 | -0.52% | ¥3,689.00 | ¥3,740.00 | ¥3,613.00 | 580.80K |
| 2026-07-14 | ¥3,645.00 | +1.65% | ¥3,656.00 | ¥3,730.00 | ¥3,639.00 | 1.21M |
| 2026-07-13 | ¥3,586.00 | +5.28% | ¥3,452.00 | ¥3,616.00 | ¥3,444.00 | 1.22M |
| 2026-07-10 | ¥3,406.00 | +1.34% | ¥3,431.00 | ¥3,438.00 | ¥3,375.00 | 687.50K |
| 2026-07-09 | ¥3,361.00 | +0.96% | ¥3,450.00 | ¥3,525.00 | ¥3,351.00 | 1.62M |
| 2026-07-08 | ¥3,329.00 | +0.76% | ¥3,332.00 | ¥3,390.00 | ¥3,308.00 | 573.20K |
| 2026-07-07 | ¥3,304.00 | +1.98% | ¥3,224.00 | ¥3,304.00 | ¥3,215.00 | 481.30K |
| 2026-07-06 | ¥3,240.00 | +1.31% | ¥3,217.00 | ¥3,250.00 | ¥3,206.00 | 353.20K |
| 2026-07-03 | ¥3,198.00 | +2.76% | ¥3,147.00 | ¥3,215.00 | ¥3,141.00 | 622.20K |
| 2026-07-02 | ¥3,112.00 | +1.60% | ¥3,108.00 | ¥3,119.00 | ¥3,095.00 | 341.70K |
| 2026-07-01 | ¥3,063.00 | -2.20% | ¥3,106.00 | ¥3,120.00 | ¥3,063.00 | 395.30K |
| 2026-06-30 | ¥3,132.00 | -1.57% | ¥3,188.00 | ¥3,189.00 | ¥3,126.00 | 297.20K |
| 2026-06-29 | ¥3,182.00 | +3.99% | ¥3,080.00 | ¥3,186.00 | ¥3,073.00 | 572.80K |
| 2026-06-26 | ¥3,060.00 | +0.16% | ¥3,060.00 | ¥3,070.00 | ¥3,041.00 | 258.30K |
| 2026-06-25 | ¥3,055.00 | +0.66% | ¥3,058.00 | ¥3,075.00 | ¥3,044.00 | 291.60K |
| 2026-06-24 | ¥3,035.00 | +0.86% | ¥3,008.00 | ¥3,052.00 | ¥3,008.00 | 364.00K |
| 2026-06-23 | ¥3,009.00 | -0.30% | ¥3,002.00 | ¥3,017.00 | ¥2,988.50 | 423.50K |
| 2026-06-22 | ¥3,018.00 | +0.03% | ¥3,023.00 | ¥3,023.00 | ¥3,001.00 | 268.10K |
| 2026-06-19 | ¥3,017.00 | -0.13% | ¥3,032.00 | ¥3,036.00 | ¥3,005.00 | 417.30K |
| 2026-06-18 | ¥3,021.00 | -1.44% | ¥3,060.00 | ¥3,060.00 | ¥3,012.00 | 604.10K |
| 2026-06-17 | ¥3,065.00 | -1.76% | ¥3,139.00 | ¥3,155.00 | ¥3,061.00 | 365.20K |
| 2026-06-16 | ¥3,120.00 | -0.06% | ¥3,112.00 | ¥3,132.00 | ¥3,084.00 | 336.20K |
| 2026-06-15 | ¥3,122.00 | -0.60% | ¥3,157.00 | ¥3,186.00 | ¥3,122.00 | 296.50K |
| 2026-06-12 | ¥3,141.00 | -0.41% | ¥3,141.00 | ¥3,164.00 | ¥3,121.00 | 406.60K |
| 2026-06-11 | ¥3,154.00 | +1.51% | ¥3,122.00 | ¥3,165.00 | ¥3,111.00 | 298.80K |
| 2026-06-10 | ¥3,107.00 | +2.81% | ¥3,050.00 | ¥3,111.00 | ¥3,038.00 | 401.00K |
| 2026-06-09 | ¥3,022.00 | -2.23% | ¥3,095.00 | ¥3,105.00 | ¥3,020.00 | 463.20K |
| 2026-06-08 | ¥3,091.00 | +0.52% | ¥3,095.00 | ¥3,152.00 | ¥3,069.00 | 475.10K |
| 2026-06-05 | ¥3,075.00 | -0.26% | ¥3,108.00 | ¥3,121.00 | ¥3,073.00 | 319.40K |
| 2026-06-04 | ¥3,083.00 | -0.48% | ¥3,098.00 | ¥3,115.00 | ¥3,079.00 | 257.30K |
| 2026-06-03 | ¥3,098.00 | +0.13% | ¥3,088.00 | ¥3,112.00 | ¥3,066.00 | 284.00K |
| 2026-06-02 | ¥3,094.00 | -2.18% | ¥3,136.00 | ¥3,143.00 | ¥3,088.00 | 395.10K |
| 2026-06-01 | ¥3,163.00 | -0.75% | ¥3,180.00 | ¥3,183.00 | ¥3,137.00 | 325.70K |
| 2026-05-29 | ¥3,187.00 | +0.47% | ¥3,180.00 | ¥3,223.00 | ¥3,176.00 | 328.10K |
| 2026-05-28 | ¥3,172.00 | +0.67% | ¥3,163.00 | ¥3,177.00 | ¥3,150.00 | 313.70K |
| 2026-05-27 | ¥3,151.00 | -0.79% | ¥3,150.00 | ¥3,160.00 | ¥3,112.00 | 328.90K |
| 2026-05-26 | ¥3,176.00 | -1.85% | ¥3,226.00 | ¥3,235.00 | ¥3,176.00 | 294.90K |
| 2026-05-25 | ¥3,236.00 | +0.09% | ¥3,235.00 | ¥3,253.00 | ¥3,208.00 | 329.20K |