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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	6,500	6,470	6,470	6,520	6,450	196,400
September 11, 2025	6,520	6,490	6,490	6,530	6,450	216,600
September 10, 2025	6,510	6,530	6,530	6,550	6,500	171,600
September 09, 2025	6,560	6,520	6,520	6,570	6,510	160,400
September 08, 2025	6,600	6,560	6,560	6,620	6,550	148,100
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

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