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 ¥3,279.75 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,049.83, while ¥1000 invested 1 year ago would be worth ¥1,560.84. This corresponds to total returns of 227.98%, 104.98%, 56.08%, respectively, with annualized returns of 12.6%, 15.43%, 56.08%.

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
November 10, 2026	4,662	4,710	4,710	4,734	4,610	372,600
November 09, 2026	4,625	4,684	4,684	4,684	4,587	488,400
November 06, 2026	4,730	4,496	4,496	4,770	4,489	773,600
November 05, 2026	4,732	4,835	4,835	4,899	4,723	752,000
November 04, 2026	4,540	4,592	4,592	4,629	4,521	568,500
November 02, 2026	4,536	4,540	4,540	4,574	4,483	480,400
October 30, 2026	4,379	4,506	4,506	4,516	4,379	668,000
October 29, 2026	4,299	4,309	4,309	4,351	4,225	566,400
October 28, 2026	4,380	4,280	4,280	4,380	4,280	450,700
October 27, 2026	4,355	4,380	4,380	4,398	4,344	344,100
October 26, 2026	4,340	4,379	4,379	4,428	4,307	436,200
October 23, 2026	4,381	4,343	4,343	4,510	4,314	685,500
October 22, 2026	4,296	4,279	4,279	4,350	4,257	518,600
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