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

3,165.00

-78(-2.41%)

Updated at May 14 11:30AM

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 ¥2,464.22 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,601.97, while ¥1000 invested 1 year ago would be worth ¥1,029.18. This corresponds to total returns of 146.42%, 60.2%, 2.92%, respectively, with annualized returns of 9.44%, 9.88%, 2.92%.

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
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
May 07, 2026	3,166	3,200	3,200	3,208	3,152	420,500
May 01, 2026	3,159	3,182	3,182	3,182	3,129	292,200
April 30, 2026	3,178	3,159	3,159	3,198	3,151	459,800
April 28, 2026	3,170	3,210	3,210	3,213	3,139	409,300
April 27, 2026	3,255	3,207	3,207	3,265	3,206	333,500
April 24, 2026	3,240	3,265	3,265	3,286	3,232	235,100
April 23, 2026	3,311	3,281	3,281	3,330	3,255	304,600
April 22, 2026	3,379	3,346	3,346	3,406	3,332	241,600
April 21, 2026	3,339	3,377	3,377	3,395	3,310	502,900
April 20, 2026	3,325	3,269	3,269	3,331	3,247	394,600
April 17, 2026	3,395	3,325	3,325	3,410	3,305	430,400
April 16, 2026	3,471	3,425	3,425	3,496	3,423	327,900
April 15, 2026	3,429	3,455	3,455	3,483	3,429	416,900
April 14, 2026	3,392	3,408	3,408	3,424	3,369	500,600
April 13, 2026	3,428	3,397	3,397	3,477	3,395	544,800
April 10, 2026	3,426	3,434	3,434	3,485	3,326	849,000
April 09, 2026	3,440	3,356	3,356	3,460	3,351	533,800
April 08, 2026	3,458	3,434	3,434	3,480	3,421	569,000
April 07, 2026	3,440	3,454	3,454	3,475	3,434	540,500
April 06, 2026	3,400	3,413	3,413	3,443	3,399	281,800
April 03, 2026	3,343	3,394	3,394	3,405	3,339	316,500
April 02, 2026	3,335	3,334	3,334	3,375	3,326	285,500
April 01, 2026	3,284	3,349	3,349	3,349	3,278	319,400
March 31, 2026	3,314	3,295	3,295	3,318	3,277	300,200
March 30, 2026	3,300	3,289	3,289	3,306	3,244	481,000
March 27, 2026	3,305	3,340	3,340	3,341	3,300	452,500
March 26, 2026	3,280	3,292	3,292	3,304	3,280	325,700
March 25, 2026	3,262	3,268	3,268	3,286	3,246	362,900
March 24, 2026	3,228	3,256	3,256	3,267	3,227	422,500
March 23, 2026	3,190	3,193	3,193	3,207	3,168	371,700
March 19, 2026	3,240	3,196	3,196	3,279	3,196	453,400
March 18, 2026	3,200	3,259	3,259	3,259	3,187	400,700
March 17, 2026	3,190	3,209	3,209	3,226	3,187	360,300
March 16, 2026	3,167	3,172	3,172	3,204	3,148	618,400
March 13, 2026	3,130	3,150	3,150	3,156	3,123	583,200
March 12, 2026	3,090	3,125	3,125	3,125	3,070	423,900
March 11, 2026	3,117	3,101	3,101	3,127	3,101	311,700
March 10, 2026	3,120	3,112	3,117	3,123	3,095	147,900
March 09, 2026	3,050	3,107	3,107	3,115	3,040	546,500
March 06, 2026	3,055	3,100	3,100	3,100	3,025	332,400
March 05, 2026	3,096	3,073	3,073	3,114	3,071	373,400
March 04, 2026	3,024	3,076	3,076	3,080	2,997	422,600
March 03, 2026	3,062	3,051	3,051	3,093	3,039	460,000
March 02, 2026	3,051	3,096	3,096	3,123	3,036	810,600
February 27, 2026	3,076	3,093	3,093	3,113	3,062	543,500
February 26, 2026	3,082	3,068	3,068	3,106	3,065	1.44M
February 25, 2026	3,170	3,146	3,135	3,170	3,133	1.75M
February 24, 2026	3,150	3,145	3,134	3,169	3,145	669,300
February 20, 2026	3,137	3,138	3,127.03	3,150	3,126	364,600
February 19, 2026	3,130	3,152	3,140.98	3,159	3,112	409,000
February 18, 2026	3,170	3,137	3,126.03	3,181	3,137	448,900
February 17, 2026	3,170	3,179	3,167.88	3,180	3,145	878,400
February 16, 2026	3,156	3,154	3,142.97	3,164	3,126	575,000
February 13, 2026	3,123	3,130	3,119.05	3,130	3,096	519,800
February 12, 2026	3,138	3,117	3,106.09	3,150	3,111	605,700
February 10, 2026	3,109	3,153	3,141.96	3,153	3,095	671,800