McDonald's Holdings Company (Japan), Ltd. - 2702.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6,620	6,600	6,600	6,620	6,560	156,600
September 04, 2025	6,590	6,600	6,600	6,600	6,530	207,800
September 03, 2025	6,500	6,580	6,580	6,580	6,490	311,100
September 02, 2025	6,570	6,520	6,520	6,580	6,480	241,500
September 01, 2025	6,540	6,560	6,560	6,570	6,520	223,500
August 29, 2025	6,570	6,550	6,550	6,580	6,470	283,300
August 28, 2025	6,580	6,580	6,580	6,600	6,570	212,700
August 27, 2025	6,580	6,600	6,600	6,610	6,570	173,700
August 26, 2025	6,600	6,610	6,610	6,660	6,590	325,200
August 25, 2025	6,590	6,620	6,620	6,620	6,560	234,300
August 22, 2025	6,640	6,590	6,590	6,640	6,570	253,200
August 21, 2025	6,610	6,630	6,630	6,660	6,580	316,200
August 20, 2025	6,640	6,650	6,650	6,710	6,600	508,500
August 19, 2025	6,520	6,600	6,600	6,600	6,500	347,700
August 18, 2025	6,490	6,540	6,540	6,560	6,460	340,900
August 15, 2025	6,480	6,490	6,490	6,500	6,400	377,200
August 14, 2025	6,520	6,500	6,500	6,530	6,440	416,400
August 13, 2025	6,620	6,530	6,530	6,630	6,440	716,900
August 12, 2025	6,320	6,680	6,680	6,680	6,310	1.8M
August 08, 2025	6,220	6,300	6,300	6,300	6,210	536,100
August 07, 2025	6,110	6,230	6,230	6,240	6,100	673,800
August 06, 2025	6,090	6,100	6,100	6,110	6,070	214,300
August 05, 2025	6,100	6,100	6,100	6,150	6,090	296,000
August 04, 2025	6,050	6,100	6,100	6,110	6,050	424,100
August 01, 2025	6,030	6,070	6,070	6,070	6,020	295,300
July 31, 2025	6,010	6,040	6,040	6,040	5,990	321,700
July 30, 2025	5,960	5,990	5,990	6,010	5,950	317,000
July 29, 2025	5,970	5,960	5,960	5,980	5,930	182,000
July 28, 2025	5,950	5,970	5,970	5,990	5,940	253,600
July 25, 2025	5,920	5,930	5,930	5,950	5,910	159,400
July 24, 2025	5,940	5,920	5,920	5,960	5,910	243,400
July 23, 2025	5,900	5,930	5,930	5,930	5,890	236,100
July 22, 2025	5,870	5,890	5,890	5,900	5,830	244,800
July 18, 2025	5,870	5,850	5,850	5,880	5,820	199,100
July 17, 2025	5,820	5,860	5,860	5,860	5,810	248,800
July 16, 2025	5,800	5,810	5,810	5,820	5,790	228,000
July 15, 2025	5,820	5,780	5,780	5,840	5,770	343,300
July 14, 2025	5,820	5,810	5,810	5,820	5,790	256,800
July 11, 2025	5,780	5,810	5,810	5,830	5,770	285,500
July 10, 2025	5,840	5,800	5,800	5,850	5,780	398,600
July 09, 2025	5,860	5,840	5,840	5,880	5,810	436,400
July 08, 2025	5,980	5,890	5,890	5,980	5,890	360,000
July 07, 2025	5,970	5,970	5,970	6,020	5,960	417,600
July 04, 2025	5,950	5,950	5,950	5,980	5,940	198,300
July 03, 2025	5,950	5,950	5,950	5,950	5,900	295,000
July 02, 2025	5,890	5,970	5,970	5,970	5,870	408,500
July 01, 2025	5,960	5,890	5,890	5,960	5,880	465,700
June 30, 2025	6,040	5,960	5,960	6,040	5,960	369,200
June 27, 2025	6,010	6,020	6,020	6,020	5,970	1.68M
June 26, 2025	5,960	6,020	6,020	6,050	5,960	2.3M
June 25, 2025	5,980	5,970	5,970	6,000	5,970	620,800
June 24, 2025	6,020	5,990	5,990	6,030	5,990	491,600
June 23, 2025	5,930	6,000	6,000	6,030	5,910	772,000
June 20, 2025	6,000	5,950	5,950	6,000	5,950	488,900
June 19, 2025	5,980	5,980	5,980	5,990	5,950	515,800
June 18, 2025	5,970	5,970	5,970	6,020	5,970	708,600
June 17, 2025	5,970	5,970	5,970	6,000	5,950	565,200
June 16, 2025	6,000	5,980	5,980	6,010	5,980	728,300
June 13, 2025	6,030	6,010	6,010	6,040	6,000	568,700
June 12, 2025	6,040	6,020	6,020	6,050	6,020	704,600

McDonald's Holdings Company (Japan), Ltd. (2702.T) JPX