Yoshimura Food Holdings K.K. (2884.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 1,691.00 | 1,723.00 | 1,685.00 | 1,699.00 | 1,699.00 | 82,000 |
| 10 Jun 2024 | 1,713.00 | 1,728.00 | 1,687.00 | 1,692.00 | 1,692.00 | 139,000 |
| 07 Jun 2024 | 1,638.00 | 1,726.00 | 1,630.00 | 1,715.00 | 1,715.00 | 157,200 |
| 06 Jun 2024 | 1,632.00 | 1,661.00 | 1,620.00 | 1,639.00 | 1,639.00 | 91,400 |
| 05 Jun 2024 | 1,664.00 | 1,690.00 | 1,631.00 | 1,636.00 | 1,636.00 | 159,500 |
| 04 Jun 2024 | 1,632.00 | 1,688.00 | 1,617.00 | 1,652.00 | 1,652.00 | 245,300 |
| 03 Jun 2024 | 1,617.00 | 1,637.00 | 1,589.00 | 1,601.00 | 1,601.00 | 157,500 |
| 31 May 2024 | 1,515.00 | 1,621.00 | 1,515.00 | 1,618.00 | 1,618.00 | 161,400 |
| 30 May 2024 | 1,474.00 | 1,523.00 | 1,466.00 | 1,514.00 | 1,514.00 | 116,400 |
| 29 May 2024 | 1,510.00 | 1,530.00 | 1,450.00 | 1,480.00 | 1,480.00 | 158,900 |
| 28 May 2024 | 1,579.00 | 1,606.00 | 1,528.00 | 1,531.00 | 1,531.00 | 177,100 |
| 27 May 2024 | 1,500.00 | 1,568.00 | 1,500.00 | 1,568.00 | 1,568.00 | 170,700 |
| 24 May 2024 | 1,461.00 | 1,505.00 | 1,459.00 | 1,496.00 | 1,496.00 | 97,300 |
| 23 May 2024 | 1,518.00 | 1,528.00 | 1,455.00 | 1,485.00 | 1,485.00 | 157,200 |
| 22 May 2024 | 1,488.00 | 1,528.00 | 1,480.00 | 1,493.00 | 1,493.00 | 100,800 |
| 21 May 2024 | 1,462.00 | 1,520.00 | 1,446.00 | 1,492.00 | 1,492.00 | 169,900 |
| 20 May 2024 | 1,519.00 | 1,519.00 | 1,449.00 | 1,464.00 | 1,464.00 | 335,800 |
| 17 May 2024 | 1,480.00 | 1,542.00 | 1,459.00 | 1,515.00 | 1,515.00 | 217,100 |
| 16 May 2024 | 1,560.00 | 1,560.00 | 1,501.00 | 1,507.00 | 1,507.00 | 213,400 |
| 15 May 2024 | 1,585.00 | 1,614.00 | 1,580.00 | 1,587.00 | 1,587.00 | 137,800 |
| 14 May 2024 | 1,603.00 | 1,627.00 | 1,562.00 | 1,579.00 | 1,579.00 | 238,500 |
| 13 May 2024 | 1,700.00 | 1,706.00 | 1,575.00 | 1,604.00 | 1,604.00 | 461,900 |
| 10 May 2024 | 1,735.00 | 1,743.00 | 1,678.00 | 1,700.00 | 1,700.00 | 480,100 |
| 09 May 2024 | 1,660.00 | 1,743.00 | 1,646.00 | 1,743.00 | 1,743.00 | 656,600 |
| 08 May 2024 | 1,607.00 | 1,667.00 | 1,607.00 | 1,641.00 | 1,641.00 | 285,400 |
| 07 May 2024 | 1,596.00 | 1,662.00 | 1,589.00 | 1,609.00 | 1,609.00 | 438,000 |
| 02 May 2024 | 1,550.00 | 1,618.00 | 1,550.00 | 1,589.00 | 1,589.00 | 322,900 |
| 01 May 2024 | 1,530.00 | 1,568.00 | 1,516.00 | 1,556.00 | 1,556.00 | 338,800 |
| 30 Apr 2024 | 1,481.00 | 1,536.00 | 1,442.00 | 1,526.00 | 1,526.00 | 322,200 |
| 26 Apr 2024 | 1,445.00 | 1,494.00 | 1,407.00 | 1,476.00 | 1,476.00 | 203,700 |
| 25 Apr 2024 | 1,458.00 | 1,501.00 | 1,448.00 | 1,468.00 | 1,468.00 | 210,600 |
| 24 Apr 2024 | 1,490.00 | 1,515.00 | 1,462.00 | 1,467.00 | 1,467.00 | 246,800 |
| 23 Apr 2024 | 1,478.00 | 1,508.00 | 1,448.00 | 1,490.00 | 1,490.00 | 154,400 |
| 22 Apr 2024 | 1,448.00 | 1,480.00 | 1,413.00 | 1,477.00 | 1,477.00 | 182,700 |
| 19 Apr 2024 | 1,521.00 | 1,555.00 | 1,459.00 | 1,473.00 | 1,473.00 | 487,200 |
| 18 Apr 2024 | 1,440.00 | 1,521.00 | 1,394.00 | 1,518.00 | 1,518.00 | 506,900 |
| 17 Apr 2024 | 1,416.00 | 1,463.00 | 1,327.00 | 1,416.00 | 1,416.00 | 795,500 |
| 16 Apr 2024 | 1,322.00 | 1,437.00 | 1,316.00 | 1,402.00 | 1,402.00 | 1,350,300 |
| 15 Apr 2024 | 1,237.00 | 1,264.00 | 1,206.00 | 1,232.00 | 1,232.00 | 346,600 |
| 12 Apr 2024 | 1,265.00 | 1,287.00 | 1,250.00 | 1,269.00 | 1,269.00 | 72,800 |
| 11 Apr 2024 | 1,240.00 | 1,274.00 | 1,225.00 | 1,269.00 | 1,269.00 | 92,500 |
| 10 Apr 2024 | 1,271.00 | 1,276.00 | 1,256.00 | 1,261.00 | 1,261.00 | 76,500 |
| 09 Apr 2024 | 1,280.00 | 1,287.00 | 1,264.00 | 1,276.00 | 1,276.00 | 82,500 |
| 08 Apr 2024 | 1,298.00 | 1,317.00 | 1,264.00 | 1,280.00 | 1,280.00 | 113,700 |
| 05 Apr 2024 | 1,310.00 | 1,310.00 | 1,247.00 | 1,284.00 | 1,284.00 | 171,200 |
| 04 Apr 2024 | 1,330.00 | 1,352.00 | 1,304.00 | 1,316.00 | 1,316.00 | 81,300 |
| 03 Apr 2024 | 1,324.00 | 1,343.00 | 1,305.00 | 1,328.00 | 1,328.00 | 99,800 |
| 02 Apr 2024 | 1,350.00 | 1,350.00 | 1,304.00 | 1,308.00 | 1,308.00 | 135,400 |
| 01 Apr 2024 | 1,400.00 | 1,400.00 | 1,344.00 | 1,351.00 | 1,351.00 | 201,400 |
| 29 Mar 2024 | 1,307.00 | 1,383.00 | 1,304.00 | 1,383.00 | 1,383.00 | 127,700 |
| 28 Mar 2024 | 1,317.00 | 1,323.00 | 1,297.00 | 1,303.00 | 1,303.00 | 54,200 |
| 27 Mar 2024 | 1,341.00 | 1,341.00 | 1,301.00 | 1,309.00 | 1,309.00 | 95,200 |
| 26 Mar 2024 | 1,319.00 | 1,345.00 | 1,295.00 | 1,327.00 | 1,327.00 | 104,900 |
| 25 Mar 2024 | 1,335.00 | 1,352.00 | 1,315.00 | 1,321.00 | 1,321.00 | 100,900 |
| 22 Mar 2024 | 1,310.00 | 1,353.00 | 1,296.00 | 1,345.00 | 1,345.00 | 120,000 |
| 21 Mar 2024 | 1,337.00 | 1,347.00 | 1,295.00 | 1,312.00 | 1,312.00 | 179,000 |
| 19 Mar 2024 | 1,270.00 | 1,344.00 | 1,257.00 | 1,344.00 | 1,344.00 | 309,600 |
| 18 Mar 2024 | 1,250.00 | 1,263.00 | 1,229.00 | 1,259.00 | 1,259.00 | 100,200 |
| 15 Mar 2024 | 1,272.00 | 1,272.00 | 1,238.00 | 1,242.00 | 1,242.00 | 161,300 |
| 14 Mar 2024 | 1,281.00 | 1,295.00 | 1,263.00 | 1,295.00 | 1,295.00 | 59,000 |
| 13 Mar 2024 | 1,300.00 | 1,329.00 | 1,283.00 | 1,286.00 | 1,286.00 | 134,600 |
| 12 Mar 2024 | 1,259.00 | 1,300.00 | 1,245.00 | 1,289.00 | 1,289.00 | 115,700 |
| 11 Mar 2024 | 1,227.00 | 1,308.00 | 1,217.00 | 1,265.00 | 1,265.00 | 199,100 |
| 08 Mar 2024 | 1,211.00 | 1,256.00 | 1,209.00 | 1,235.00 | 1,235.00 | 117,500 |
| 07 Mar 2024 | 1,231.00 | 1,253.00 | 1,213.00 | 1,218.00 | 1,218.00 | 87,000 |
| 06 Mar 2024 | 1,230.00 | 1,251.00 | 1,214.00 | 1,238.00 | 1,238.00 | 114,100 |
| 05 Mar 2024 | 1,230.00 | 1,255.00 | 1,202.00 | 1,238.00 | 1,238.00 | 143,400 |
| 04 Mar 2024 | 1,252.00 | 1,252.00 | 1,193.00 | 1,229.00 | 1,229.00 | 312,200 |
| 01 Mar 2024 | 1,241.00 | 1,301.00 | 1,241.00 | 1,291.00 | 1,291.00 | 221,700 |
| 29 Feb 2024 | 1,255.00 | 1,265.00 | 1,224.00 | 1,240.00 | 1,240.00 | 159,700 |
| 28 Feb 2024 | 1,320.00 | 1,338.00 | 1,259.00 | 1,260.00 | 1,260.00 | 260,000 |
| 27 Feb 2024 | 1,244.00 | 1,251.00 | 1,214.00 | 1,236.00 | 1,236.00 | 177,900 |
| 26 Feb 2024 | 1,208.00 | 1,270.00 | 1,204.00 | 1,256.00 | 1,256.00 | 140,400 |
| 22 Feb 2024 | 1,218.00 | 1,235.00 | 1,206.00 | 1,211.00 | 1,211.00 | 93,800 |
| 21 Feb 2024 | 1,218.00 | 1,227.00 | 1,205.00 | 1,216.00 | 1,216.00 | 87,500 |
| 20 Feb 2024 | 1,275.00 | 1,275.00 | 1,220.00 | 1,224.00 | 1,224.00 | 121,500 |
| 19 Feb 2024 | 1,217.00 | 1,275.00 | 1,210.00 | 1,268.00 | 1,268.00 | 189,000 |
| 16 Feb 2024 | 1,129.00 | 1,226.00 | 1,126.00 | 1,217.00 | 1,217.00 | 239,600 |
| 15 Feb 2024 | 1,143.00 | 1,149.00 | 1,107.00 | 1,119.00 | 1,119.00 | 185,200 |
| 14 Feb 2024 | 1,170.00 | 1,170.00 | 1,144.00 | 1,144.00 | 1,144.00 | 175,800 |
| 13 Feb 2024 | 1,172.00 | 1,193.00 | 1,170.00 | 1,178.00 | 1,178.00 | 88,400 |
| 09 Feb 2024 | 1,157.00 | 1,179.00 | 1,154.00 | 1,170.00 | 1,170.00 | 118,000 |
| 08 Feb 2024 | 1,163.00 | 1,185.00 | 1,143.00 | 1,157.00 | 1,157.00 | 128,700 |
| 07 Feb 2024 | 1,186.00 | 1,200.00 | 1,163.00 | 1,172.00 | 1,172.00 | 166,100 |
| 06 Feb 2024 | 1,202.00 | 1,222.00 | 1,186.00 | 1,196.00 | 1,196.00 | 180,100 |
| 05 Feb 2024 | 1,197.00 | 1,212.00 | 1,180.00 | 1,212.00 | 1,212.00 | 179,300 |
| 02 Feb 2024 | 1,133.00 | 1,208.00 | 1,133.00 | 1,192.00 | 1,192.00 | 320,100 |
| 01 Feb 2024 | 1,161.00 | 1,206.00 | 1,132.00 | 1,132.00 | 1,132.00 | 409,800 |
| 31 Jan 2024 | 1,093.00 | 1,155.00 | 1,088.00 | 1,148.00 | 1,148.00 | 638,700 |
| 30 Jan 2024 | 1,015.00 | 1,078.00 | 1,004.00 | 1,072.00 | 1,072.00 | 347,200 |
| 29 Jan 2024 | 1,011.00 | 1,012.00 | 1,001.00 | 1,003.00 | 1,003.00 | 148,800 |
| 26 Jan 2024 | 1,008.00 | 1,012.00 | 997.00 | 1,003.00 | 1,003.00 | 218,900 |
| 25 Jan 2024 | 1,005.00 | 1,014.00 | 1,000.00 | 1,013.00 | 1,013.00 | 173,000 |
| 24 Jan 2024 | 1,018.00 | 1,024.00 | 1,001.00 | 1,005.00 | 1,005.00 | 175,200 |
| 23 Jan 2024 | 1,045.00 | 1,064.00 | 1,016.00 | 1,018.00 | 1,018.00 | 304,700 |
| 22 Jan 2024 | 985.00 | 1,037.00 | 985.00 | 1,034.00 | 1,034.00 | 397,000 |
| 19 Jan 2024 | 1,022.00 | 1,027.00 | 977.00 | 981.00 | 981.00 | 318,100 |
| 18 Jan 2024 | 989.00 | 1,008.00 | 978.00 | 1,007.00 | 1,007.00 | 336,000 |
| 17 Jan 2024 | 1,011.00 | 1,029.00 | 982.00 | 989.00 | 989.00 | 500,200 |
| 16 Jan 2024 | 1,138.00 | 1,166.00 | 1,000.00 | 1,012.00 | 1,012.00 | 961,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.