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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,390	6,510	6,510	6,510	6,380	602,000
January 13, 2026	6,390	6,390	6,390	6,400	6,330	393,500
January 09, 2026	6,370	6,400	6,400	6,400	6,340	383,500
January 08, 2026	6,350	6,360	6,360	6,360	6,270	380,700
January 07, 2026	6,360	6,350	6,350	6,420	6,340	358,600
January 06, 2026	6,320	6,350	6,350	6,350	6,280	395,600
January 05, 2026	6,430	6,330	6,330	6,430	6,320	360,900
December 30, 2025	6,430	6,390	6,390	6,430	6,370	509,700
December 29, 2025	6,370	6,380	6,380	6,460	6,350	1.67M
December 26, 2025	6,530	6,530	6,530	6,570	6,480	2.74M
December 25, 2025	6,500	6,520	6,520	6,530	6,480	396,000
December 24, 2025	6,460	6,480	6,480	6,510	6,460	365,700
December 23, 2025	6,410	6,490	6,490	6,500	6,400	491,300
December 22, 2025	6,490	6,430	6,430	6,500	6,400	464,700
December 19, 2025	6,520	6,500	6,500	6,550	6,470	995,000
December 18, 2025	6,480	6,520	6,520	6,560	6,450	895,600
December 17, 2025	6,540	6,440	6,440	6,560	6,440	713,600
December 16, 2025	6,560	6,540	6,540	6,580	6,530	539,800
December 15, 2025	6,490	6,510	6,510	6,570	6,440	895,000
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

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