Yoshinoya Holdings Co., Ltd. (9861.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9861.T Historical Return
If you invested ¥1000 in Yoshinoya Holdings Co., Ltd. (9861.T) 10 years ago, it would be worth ¥2,966.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,035.37, while ¥1000 invested 1 year ago would be worth ¥1,368.4. This corresponds to total returns of 196.66%, 103.54%, 36.84%, respectively, with annualized returns of 11.49%, 15.26%, 36.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9861.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,468 | 4,309 | 4,309 | 4,475 | 4,295 | 1.02M |
| October 20, 2026 | 4,335 | 4,464 | 4,464 | 4,480 | 4,316 | 1.05M |
| October 19, 2026 | 4,189 | 4,283 | 4,283 | 4,309 | 4,188 | 664,400 |
| October 16, 2026 | 4,159 | 4,156 | 4,156 | 4,196 | 4,128 | 417,500 |
| October 15, 2026 | 4,016 | 4,141 | 4,141 | 4,171 | 3,982 | 771,000 |
| October 14, 2026 | 4,039 | 3,960 | 3,960 | 4,067 | 3,960 | 475,800 |
| October 13, 2026 | 3,980 | 4,027 | 4,027 | 4,088 | 3,896 | 860,900 |
| October 09, 2026 | 3,886 | 3,950 | 3,950 | 3,950 | 3,816 | 1.34M |
| October 08, 2026 | 3,729 | 3,747 | 3,747 | 3,756 | 3,693 | 518,300 |
| October 07, 2026 | 3,664 | 3,728 | 3,728 | 3,734 | 3,664 | 346,100 |
| October 06, 2026 | 3,659 | 3,675 | 3,675 | 3,679 | 3,636 | 264,100 |
| October 05, 2026 | 3,676 | 3,649 | 3,649 | 3,686 | 3,621 | 330,600 |
| October 02, 2026 | 3,651 | 3,689 | 3,689 | 3,709 | 3,646 | 333,100 |
| October 01, 2026 | 3,641 | 3,688 | 3,688 | 3,706 | 3,611 | 426,000 |
| September 30, 2026 | 3,620 | 3,641 | 3,641 | 3,641 | 3,556 | 405,700 |
| September 29, 2026 | 3,615 | 3,624 | 3,624 | 3,647 | 3,594 | 400,100 |
| September 28, 2026 | 3,595 | 3,651 | 3,651 | 3,669 | 3,581 | 447,500 |
| September 25, 2026 | 3,610 | 3,585 | 3,585 | 3,630 | 3,572 | 322,900 |
| September 24, 2026 | 3,610 | 3,617 | 3,617 | 3,658 | 3,592 | 304,100 |
| September 18, 2026 | 3,675 | 3,639 | 3,639 | 3,687 | 3,610 | 504,300 |
| September 17, 2026 | 3,789 | 3,690 | 3,690 | 3,800 | 3,675 | 480,400 |
| September 16, 2026 | 3,817 | 3,761 | 3,761 | 3,818 | 3,760 | 271,700 |
| September 15, 2026 | 3,875 | 3,797 | 3,797 | 3,898 | 3,784 | 266,800 |
| September 11, 2026 | 3,751 | 3,790 | 3,790 | 3,825 | 3,751 | 344,800 |
| September 10, 2026 | 3,813 | 3,786 | 3,786 | 3,813 | 3,754 | 343,200 |
| September 09, 2026 | 3,832 | 3,803 | 3,803 | 3,838 | 3,779 | 297,600 |
| September 08, 2026 | 3,795 | 3,824 | 3,824 | 3,833 | 3,774 | 242,400 |
| September 07, 2026 | 3,823 | 3,803 | 3,803 | 3,842 | 3,795 | 276,600 |
| September 04, 2026 | 3,820 | 3,843 | 3,843 | 3,850 | 3,774 | 288,600 |
| September 03, 2026 | 3,845 | 3,841 | 3,841 | 3,871 | 3,821 | 248,400 |
| September 02, 2026 | 3,859 | 3,844 | 3,844 | 3,910 | 3,842 | 331,400 |
| September 01, 2026 | 3,806 | 3,876 | 3,876 | 3,887 | 3,806 | 479,600 |
| August 31, 2026 | 3,830 | 3,825 | 3,825 | 3,859 | 3,797 | 472,200 |
| August 28, 2026 | 3,745 | 3,828 | 3,828 | 3,834 | 3,737 | 1.65M |
| August 27, 2026 | 3,863 | 3,785 | 3,785 | 3,868 | 3,770 | 2.52M |
| August 26, 2026 | 3,824 | 3,847 | 3,847 | 3,872 | 3,810 | 506,500 |
| August 25, 2026 | 3,885 | 3,858 | 3,858 | 3,905 | 3,853 | 456,500 |
| August 24, 2026 | 3,861 | 3,843 | 3,843 | 3,880 | 3,828 | 503,700 |
| August 21, 2026 | 3,850 | 3,860 | 3,860 | 3,883 | 3,844 | 411,200 |
| August 20, 2026 | 3,788 | 3,824 | 3,824 | 3,824 | 3,787 | 430,500 |
| August 19, 2026 | 3,731 | 3,766 | 3,766 | 3,766 | 3,686 | 506,600 |
| August 18, 2026 | 3,706 | 3,717 | 3,717 | 3,742 | 3,690 | 470,100 |
| August 17, 2026 | 3,773 | 3,733 | 3,733 | 3,777 | 3,719 | 602,800 |
| August 14, 2026 | 3,754 | 3,779 | 3,779 | 3,809 | 3,754 | 506,100 |
| August 13, 2026 | 3,764 | 3,774 | 3,774 | 3,782 | 3,742 | 552,100 |
| August 12, 2026 | 3,796 | 3,749 | 3,749 | 3,796 | 3,730 | 558,500 |
| August 10, 2026 | 3,770 | 3,752 | 3,752 | 3,770 | 3,721 | 657,400 |
| August 07, 2026 | 3,794 | 3,771 | 3,771 | 3,813 | 3,747 | 697,600 |
| August 06, 2026 | 3,753 | 3,764 | 3,764 | 3,764 | 3,706 | 851,900 |
| August 05, 2026 | 3,768 | 3,722 | 3,722 | 3,768 | 3,676 | 538,100 |
| August 04, 2026 | 3,841 | 3,746 | 3,746 | 3,849 | 3,716 | 572,800 |
| August 03, 2026 | 3,839 | 3,816 | 3,816 | 3,839 | 3,750 | 703,700 |
| 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 |
AD
