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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	6,410	6,400	6,400	6,430	6,390	496,600
December 11, 2025	6,490	6,410	6,410	6,490	6,400	686,000
December 10, 2025	6,450	6,490	6,490	6,490	6,410	523,100
December 09, 2025	6,380	6,420	6,420	6,420	6,340	609,600
December 08, 2025	6,350	6,350	6,350	6,400	6,350	444,400
December 05, 2025	6,340	6,400	6,400	6,400	6,320	444,200
December 04, 2025	6,270	6,300	6,300	6,300	6,260	368,200
December 03, 2025	6,300	6,270	6,270	6,320	6,270	328,500
December 02, 2025	6,310	6,310	6,310	6,350	6,310	312,400
December 01, 2025	6,330	6,340	6,340	6,390	6,300	531,500
November 28, 2025	6,360	6,370	6,370	6,390	6,350	264,100
November 27, 2025	6,360	6,380	6,380	6,410	6,360	443,000
November 26, 2025	6,310	6,360	6,360	6,370	6,300	249,600
November 25, 2025	6,380	6,320	6,320	6,390	6,320	373,600
November 21, 2025	6,260	6,380	6,380	6,380	6,260	464,500
November 20, 2025	6,260	6,270	6,270	6,300	6,250	314,600
November 19, 2025	6,230	6,300	6,300	6,300	6,220	341,900
November 18, 2025	6,190	6,230	6,230	6,230	6,180	395,100
November 17, 2025	6,170	6,190	6,190	6,210	6,150	267,600
November 14, 2025	6,190	6,180	6,180	6,230	6,180	221,100
November 13, 2025	6,160	6,190	6,190	6,220	6,150	379,400
November 12, 2025	6,090	6,160	6,160	6,180	6,090	399,900
November 11, 2025	6,210	6,100	6,100	6,220	6,100	419,400
November 10, 2025	6,140	6,210	6,210	6,210	6,120	559,800
November 07, 2025	6,040	6,070	6,070	6,120	6,040	413,900
November 06, 2025	6,040	6,020	6,020	6,080	6,020	368,400
November 05, 2025	6,080	6,040	6,040	6,100	6,040	329,000
November 04, 2025	6,090	6,040	6,040	6,090	6,030	378,400
October 31, 2025	6,010	6,030	6,030	6,060	6,010	359,800
October 30, 2025	6,000	6,010	6,010	6,040	5,980	423,400
October 29, 2025	6,100	6,000	6,000	6,100	6,000	487,200
October 28, 2025	6,100	6,100	6,100	6,150	6,100	358,200
October 27, 2025	6,130	6,100	6,100	6,150	6,100	347,000
October 24, 2025	6,190	6,130	6,130	6,190	6,130	321,300
October 23, 2025	6,210	6,190	6,190	6,260	6,190	394,500
October 22, 2025	6,150	6,170	6,170	6,210	6,150	330,600
October 21, 2025	6,170	6,140	6,140	6,210	6,140	375,300
October 20, 2025	6,220	6,170	6,170	6,240	6,170	263,000
October 17, 2025	6,210	6,200	6,200	6,240	6,200	171,300
October 16, 2025	6,220	6,210	6,210	6,250	6,190	167,200
October 15, 2025	6,260	6,210	6,210	6,270	6,210	230,700
October 14, 2025	6,170	6,250	6,250	6,250	6,170	251,600
October 10, 2025	6,180	6,210	6,210	6,220	6,170	198,700
October 09, 2025	6,200	6,200	6,200	6,200	6,170	184,100
October 08, 2025	6,230	6,210	6,210	6,260	6,200	224,100
October 07, 2025	6,240	6,230	6,230	6,250	6,220	209,000
October 06, 2025	6,200	6,220	6,220	6,230	6,180	232,600
October 03, 2025	6,110	6,170	6,170	6,180	6,110	252,800
October 02, 2025	6,160	6,100	6,100	6,170	6,100	212,300
October 01, 2025	6,200	6,160	6,160	6,210	6,150	202,400
September 30, 2025	6,230	6,210	6,210	6,240	6,200	226,500
September 29, 2025	6,360	6,220	6,220	6,370	6,220	346,700
September 26, 2025	6,340	6,360	6,360	6,400	6,330	189,600
September 25, 2025	6,340	6,340	6,340	6,350	6,320	103,400
September 24, 2025	6,330	6,330	6,330	6,350	6,300	124,000
September 22, 2025	6,350	6,330	6,330	6,400	6,330	144,100
September 19, 2025	6,360	6,350	6,350	6,370	6,320	288,800
September 18, 2025	6,370	6,380	6,380	6,390	6,360	147,500
September 17, 2025	6,350	6,370	6,370	6,400	6,350	185,900
September 16, 2025	6,440	6,380	6,380	6,440	6,370	303,800

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