Yoshimura Food Holdings K.K. - 2884.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	897	901	901	907	890	136,700
August 15, 2025	901	896	896	908	895	179,500
August 14, 2025	905	906	906	926	901	160,100
August 13, 2025	911	910	910	924	903	177,800
August 12, 2025	917	920	920	929	910	144,000
August 08, 2025	920	915	915	926	910	202,800
August 07, 2025	888	926	926	937	888	239,400
August 06, 2025	888	892	892	896	885	130,200
August 05, 2025	877	893	893	899	876	154,600
August 04, 2025	870	878	878	879	862	116,300
August 01, 2025	859	882	882	882	857	621,000
July 31, 2025	862	860	860	865	854	126,400
July 30, 2025	855	860	860	861	840	231,000
July 29, 2025	855	857	857	869	843	155,600
July 28, 2025	834	859	859	860	834	267,900
July 25, 2025	837	829	829	837	826	207,300
July 24, 2025	854	836	836	868	831	264,800
July 23, 2025	838	845	845	872	835	614,400
July 22, 2025	825	827	827	842	821	344,700
July 18, 2025	884	826	826	885	826	847,700
July 17, 2025	863	878	878	878	851	810,200
July 16, 2025	914	871	871	915	858	1.68M
July 15, 2025	1,058	1,050	1,050	1,069	1,046	328,700
July 14, 2025	1,051	1,055	1,055	1,060	1,040	205,600
July 11, 2025	1,051	1,054	1,054	1,063	1,043	196,200
July 10, 2025	1,049	1,051	1,051	1,056	1,038	149,100
July 09, 2025	1,050	1,044	1,044	1,057	1,044	123,000
July 08, 2025	1,048	1,044	1,044	1,060	1,044	105,900
July 07, 2025	1,033	1,042	1,042	1,052	1,033	374,200
July 04, 2025	1,045	1,038	1,038	1,045	1,029	90,800
July 03, 2025	1,049	1,039	1,039	1,050	1,028	150,900
July 02, 2025	1,050	1,058	1,058	1,085	1,046	154,200
July 01, 2025	1,090	1,062	1,062	1,097	1,062	222,600
June 30, 2025	1,117	1,094	1,094	1,127	1,086	686,500
June 27, 2025	1,031	1,015	1,015	1,031	1,008	69,000
June 26, 2025	1,004	1,024	1,024	1,032	998	121,400
June 25, 2025	996	1,010	1,010	1,018	990	97,200
June 24, 2025	1,012	996	996	1,012	994	53,700
June 23, 2025	1,008	999	999	1,011	995	63,900
June 20, 2025	1,032	1,015	1,015	1,032	1,006	126,200
June 19, 2025	1,008	1,033	1,033	1,033	1,007	108,000
June 18, 2025	996	1,016	1,016	1,023	996	110,900
June 17, 2025	1,015	996	996	1,028	987	133,700
June 16, 2025	1,005	991	991	1,006	987	111,800
June 13, 2025	1,040	1,007	1,007	1,040	994	200,500
June 12, 2025	1,025	1,044	1,044	1,047	1,024	150,600
June 11, 2025	1,004	1,024	1,024	1,029	1,000	169,400
June 10, 2025	1,001	1,003	1,003	1,007	988	118,800
June 09, 2025	986	994	994	999	979	140,500
June 06, 2025	1,000	993	993	1,001	981	200,900
June 05, 2025	997	1,000	1,000	1,013	989	211,400
June 04, 2025	1,014	997	997	1,034	987	190,000
June 03, 2025	997	1,003	1,003	1,009	989	233,300
June 02, 2025	1,006	1,010	1,010	1,037	1,002	329,700
May 30, 2025	1,003	1,015	1,015	1,059	999	1.05M
May 29, 2025	970	958	958	970	944	201,800
May 28, 2025	960	971	971	974	942	234,700
May 27, 2025	955	955	955	962	936	160,800
May 26, 2025	928	940	940	944	920	177,900
May 23, 2025	928	913	913	932	901	275,000

Yoshimura Food Holdings K.K. (2884.T) JPX