Yoshinoya Holdings Co., Ltd. (9861.T) JPX

Currency In JPY

9861.T Historical Return

If you invested ¥1000 in Yoshinoya Holdings Co., Ltd. (9861.T) 10 years ago, it would be worth ¥2,857.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,872.35, while ¥1000 invested 1 year ago would be worth ¥1,155.94. This corresponds to total returns of 185.77%, 87.24%, 15.59%, respectively, with annualized returns of 11.06%, 13.36%, 15.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9861.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	3,823	3,843	3,843	3,894	3,808	571,600
July 30, 2026	4,085	3,932	3,932	4,099	3,914	724,300
July 29, 2026	3,875	4,040	4,040	4,097	3,843	947,700
July 28, 2026	3,741	3,805	3,805	3,805	3,705	565,600
July 27, 2026	3,649	3,707	3,707	3,718	3,615	500,600
July 24, 2026	3,497	3,612	3,612	3,614	3,488	450,100
July 23, 2026	3,491	3,509	3,509	3,520	3,473	433,100
July 22, 2026	3,503	3,539	3,539	3,554	3,487	548,300
July 21, 2026	3,659	3,585	3,585	3,695	3,570	621,800
July 17, 2026	3,654	3,652	3,652	3,713	3,638	546,400
July 16, 2026	3,649	3,617	3,617	3,652	3,610	546,900
July 15, 2026	3,689	3,626	3,626	3,740	3,613	580,800
July 14, 2026	3,656	3,645	3,645	3,730	3,639	1.21M
July 13, 2026	3,452	3,586	3,586	3,616	3,444	1.22M
July 10, 2026	3,431	3,406	3,406	3,438	3,375	687,500
July 09, 2026	3,450	3,361	3,361	3,525	3,351	1.62M
July 08, 2026	3,332	3,329	3,329	3,390	3,308	573,200
July 07, 2026	3,224	3,304	3,304	3,304	3,215	481,300
July 06, 2026	3,217	3,240	3,240	3,250	3,206	353,200
July 03, 2026	3,147	3,198	3,198	3,215	3,141	622,200
July 02, 2026	3,108	3,112	3,112	3,119	3,095	341,700
July 01, 2026	3,106	3,063	3,063	3,120	3,063	395,300
June 30, 2026	3,188	3,132	3,132	3,189	3,126	297,200
June 29, 2026	3,080	3,182	3,182	3,186	3,073	572,800
June 26, 2026	3,060	3,060	3,060	3,070	3,041	258,300
June 25, 2026	3,058	3,055	3,055	3,075	3,044	291,600
June 24, 2026	3,008	3,035	3,035	3,052	3,008	364,000
June 23, 2026	3,002	3,009	3,009	3,017	2,988.5	423,500
June 22, 2026	3,023	3,018	3,018	3,023	3,001	268,100
June 19, 2026	3,032	3,017	3,017	3,036	3,005	417,300
June 18, 2026	3,060	3,021	3,021	3,060	3,012	604,100
June 17, 2026	3,139	3,065	3,065	3,155	3,061	365,200
June 16, 2026	3,112	3,120	3,120	3,132	3,084	336,200
June 15, 2026	3,157	3,122	3,122	3,186	3,122	296,500
June 12, 2026	3,141	3,141	3,141	3,164	3,121	406,600
June 11, 2026	3,122	3,154	3,154	3,165	3,111	298,800
June 10, 2026	3,050	3,107	3,107	3,111	3,038	401,000
June 09, 2026	3,095	3,022	3,022	3,105	3,020	463,200
June 08, 2026	3,095	3,091	3,091	3,152	3,069	475,100
June 05, 2026	3,108	3,075	3,075	3,121	3,073	319,400
June 04, 2026	3,098	3,083	3,083	3,115	3,079	257,300
June 03, 2026	3,088	3,098	3,098	3,112	3,066	284,000
June 02, 2026	3,136	3,094	3,094	3,143	3,088	395,100
June 01, 2026	3,180	3,163	3,163	3,183	3,137	325,700
May 29, 2026	3,180	3,187	3,187	3,223	3,176	328,100
May 28, 2026	3,163	3,172	3,172	3,177	3,150	313,700
May 27, 2026	3,150	3,151	3,151	3,160	3,112	328,900
May 26, 2026	3,226	3,176	3,176	3,235	3,176	294,900
May 25, 2026	3,235	3,236	3,236	3,253	3,208	329,200
May 22, 2026	3,219	3,233	3,233	3,241	3,187	270,800
May 21, 2026	3,254	3,218	3,218	3,269	3,218	264,600
May 20, 2026	3,234	3,253	3,253	3,270	3,225	290,600
May 19, 2026	3,150	3,215	3,215	3,216	3,148	303,400
May 18, 2026	3,169	3,125	3,125	3,175	3,125	317,200
May 15, 2026	3,171	3,161	3,161	3,175	3,134	306,500
May 14, 2026	3,243	3,177	3,177	3,243	3,162	317,300
May 13, 2026	3,223	3,243	3,243	3,260	3,213	297,200
May 12, 2026	3,250	3,220	3,220	3,258	3,216	225,700
May 11, 2026	3,215	3,247	3,247	3,249	3,197	326,600
May 08, 2026	3,227	3,209	3,209	3,242	3,185	366,200