Yoshiharu Global Co. - YOSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	17	16.3	16.3	17	15.43	12,761
May 07, 2025	15.24	16.34	16.34	16.8	15.24	8,758
May 06, 2025	16.3	15.24	15.24	16.35	14.94	16,991
May 05, 2025	17.7	16.81	16.81	17.7	15.94	13,058
May 02, 2025	16.93	17.91	17.91	18.54	16.44	30,689
May 01, 2025	15.1	17.27	17.27	17.27	14.7	24,309
April 30, 2025	15.35	15.17	15.17	16.68	14.67	32,500
April 29, 2025	13.32	14.43	14.43	14.43	12.75	29,419
April 28, 2025	13.23	12.09	12.09	13.96	11.78	42,890
April 25, 2025	11.51	10.99	10.99	11.51	10.95	8,460
April 24, 2025	11.86	11.82	11.82	12.26	11.31	16,816
April 23, 2025	12.61	11.71	11.71	13.57	11.71	15,577
April 22, 2025	13.42	12.59	12.59	13.42	12.52	7,325
April 21, 2025	12.55	12.81	12.81	13.62	12.2	19,170
April 17, 2025	12.96	12.55	12.55	12.99	12.32	9,800
April 16, 2025	12.87	11.95	11.95	12.92	11.86	14,011
April 15, 2025	15.02	13.49	13.49	15.33	12.53	16,291
April 14, 2025	15.78	14.57	14.57	16.16	14.44	26,500
April 11, 2025	14.63	15.9	15.9	15.93	14.63	14,059
April 10, 2025	17.26	15.27	15.27	17.26	14.53	19,438
April 09, 2025	18	15.81	15.81	18	15.81	23,395
April 08, 2025	16.79	17.58	17.58	18.93	16.79	32,834
April 07, 2025	16.95	16.89	16.89	17.05	15.59	16,207
April 04, 2025	16.33	17.02	17.02	17.02	15.25	29,535
April 03, 2025	16	15.81	15.81	16.96	14.68	72,400
April 02, 2025	15.51	16.43	16.43	18.44	15.51	98,871
April 01, 2025	13.26	14.69	14.69	14.72	12.31	40,958
March 31, 2025	14	12.26	12.26	14.6	11.22	92,800
March 28, 2025	15.42	13.99	13.99	15.67	12.71	59,700
March 27, 2025	14.8	16.2	16.2	17.35	14.8	102,915
March 26, 2025	15.88	14.85	14.85	16.51	14	26,276
March 25, 2025	18.11	16.5	16.5	18.62	15.65	74,208
March 24, 2025	17.85	17.76	17.76	18.89	17.45	43,629
March 21, 2025	16.9	17.17	17.17	17.19	16.17	55,344
March 20, 2025	16.5	16.91	16.91	17.36	15.7	50,802
March 19, 2025	18.1	17.15	17.15	19.59	16.5	61,125
March 18, 2025	19.55	18.02	18.02	19.7	17.02	70,119
March 17, 2025	20.6	20.38	20.38	22.5	19.2	135,707
March 14, 2025	18	20.19	20.19	20.28	16.61	188,647
March 13, 2025	16.15	18	18	18.83	16.15	132,961
March 12, 2025	13.55	14.88	14.88	15.27	13.2	74,332
March 11, 2025	13.17	13.2	13.2	14.43	12	79,600
March 10, 2025	14.08	13.05	13.05	14.72	12.38	109,500
March 07, 2025	12.6	13.97	13.97	14.9	12.6	360,116
March 06, 2025	10.34	11.41	11.41	11.89	10	266,420
March 05, 2025	9.28	9.85	9.85	11.65	9.2	205,000
March 04, 2025	8.42	8.89	8.89	8.92	7.6	93,171
March 03, 2025	9.75	8.42	8.42	10.37	8.42	47,800
February 28, 2025	9.77	9.92	9.92	10.58	9.7	120,487
February 27, 2025	8.44	9.08	9.08	9.31	8.44	110,119
February 26, 2025	8.01	8.18	8.18	8.87	8.01	32,377
February 25, 2025	8.81	7.67	7.67	10.94	7.66	228,201
February 24, 2025	9.24	8.1	8.1	9.24	6.48	197,200
February 21, 2025	11.5	8.76	8.76	12.07	8.38	157,604
February 20, 2025	11.01	11.34	11.34	12.38	10.84	73,399
February 19, 2025	14.4	11.83	11.83	14.44	11.66	108,400
February 18, 2025	14.15	14.45	14.45	14.84	12.64	160,476
February 14, 2025	13.17	13.81	13.81	15.39	13.17	168,326
February 13, 2025	13.2	11.6	11.6	15.87	10.15	268,047
February 12, 2025	9.39	13.45	13.45	16.5	9.11	994,125

Yoshiharu Global Co. (YOSH) NASDAQ