Yoshiharu Global Co. (YOSH) NASDAQ
1.71
+0.44(+34.65%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.71
+0.44(+34.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1.75 | 1.66 | 1.66 | 1.81 | 1.65 | 99,362 |
| September 26, 2025 | 1.94 | 1.78 | 1.78 | 2.04 | 1.75 | 421,821 |
| September 25, 2025 | 1.92 | 1.85 | 1.85 | 1.92 | 1.84 | 131,154 |
| September 24, 2025 | 1.94 | 1.89 | 1.89 | 2 | 1.77 | 261,129 |
| September 23, 2025 | 1.89 | 1.94 | 1.94 | 2.05 | 1.89 | 524,645 |
| September 22, 2025 | 1.81 | 1.89 | 1.89 | 2 | 1.8 | 377,380 |
| September 19, 2025 | 1.88 | 1.85 | 1.85 | 1.96 | 1.8 | 886,336 |
| September 18, 2025 | 1.85 | 1.74 | 1.74 | 1.96 | 1.74 | 5.9M |
| September 17, 2025 | 1.57 | 1.75 | 1.75 | 1.93 | 1.51 | 3.66M |
| September 16, 2025 | 1.74 | 1.54 | 1.54 | 1.78 | 1.47 | 825,104 |
| September 15, 2025 | 1.98 | 1.87 | 1.87 | 2.2 | 1.82 | 1.56M |
| September 12, 2025 | 1.92 | 2.13 | 2.13 | 2.35 | 1.8 | 74.29M |
| September 11, 2025 | 1.19 | 1.29 | 1.29 | 1.3 | 1.19 | 123,722 |
| September 10, 2025 | 1.23 | 1.2 | 1.2 | 1.25 | 1.19 | 133,039 |
| September 09, 2025 | 1.25 | 1.25 | 1.25 | 1.31 | 1.17 | 165,322 |
| September 08, 2025 | 1.32 | 1.16 | 1.16 | 1.32 | 1.13 | 181,231 |
| September 05, 2025 | 1.4 | 1.32 | 1.32 | 1.41 | 1.28 | 179,281 |
| September 04, 2025 | 1.49 | 1.43 | 1.43 | 1.5 | 1.37 | 202,716 |
| September 03, 2025 | 1.58 | 1.53 | 1.53 | 1.58 | 1.22 | 324,328 |
| September 02, 2025 | 1.42 | 1.71 | 1.71 | 1.95 | 1.4 | 2.04M |
| August 29, 2025 | 1.35 | 1.27 | 1.27 | 1.37 | 1.26 | 69,314 |
| August 28, 2025 | 1.32 | 1.35 | 1.35 | 1.38 | 1.31 | 52,411 |
| August 27, 2025 | 1.44 | 1.34 | 1.34 | 1.44 | 1.32 | 95,900 |
| August 26, 2025 | 1.34 | 1.44 | 1.44 | 1.47 | 1.32 | 97,200 |
| August 25, 2025 | 1.48 | 1.3 | 1.3 | 1.5 | 1.3 | 125,400 |
| August 22, 2025 | 1.57 | 1.49 | 1.49 | 1.59 | 1.46 | 141,200 |
| August 21, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.54 | 52,700 |
| August 20, 2025 | 1.59 | 1.56 | 1.56 | 1.62 | 1.55 | 38,137 |
| August 19, 2025 | 1.69 | 1.61 | 1.61 | 1.7 | 1.61 | 43,235 |
| August 18, 2025 | 1.66 | 1.69 | 1.69 | 1.7 | 1.62 | 74,000 |
| August 15, 2025 | 1.71 | 1.66 | 1.66 | 1.71 | 1.64 | 38,569 |
| August 14, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.67 | 59,275 |
| August 13, 2025 | 1.77 | 1.74 | 1.74 | 1.78 | 1.7 | 68,375 |
| August 12, 2025 | 1.7 | 1.73 | 1.73 | 1.78 | 1.66 | 75,432 |
| August 11, 2025 | 1.66 | 1.7 | 1.7 | 1.78 | 1.57 | 142,200 |
| August 08, 2025 | 1.83 | 1.71 | 1.71 | 1.83 | 1.69 | 153,135 |
| August 07, 2025 | 1.85 | 1.78 | 1.78 | 1.9 | 1.76 | 160,905 |
| August 06, 2025 | 1.88 | 1.89 | 1.89 | 1.91 | 1.83 | 55,500 |
| August 05, 2025 | 1.95 | 1.85 | 1.85 | 2.1 | 1.71 | 556,619 |
| August 04, 2025 | 2.07 | 2.1 | 2.1 | 2.13 | 1.63 | 933,500 |
| August 01, 2025 | 2.19 | 2.09 | 2.09 | 2.25 | 1.94 | 208,702 |
| July 31, 2025 | 2.15 | 2.34 | 2.34 | 2.48 | 1.95 | 735,400 |
| July 30, 2025 | 2.11 | 2.19 | 2.19 | 2.22 | 2.05 | 6.68M |
| July 29, 2025 | 2.12 | 2.19 | 2.19 | 2.22 | 2.03 | 6.54M |
| July 28, 2025 | 2.13 | 2.14 | 2.14 | 2.14 | 2.01 | 2.41M |
| July 25, 2025 | 2.08 | 2.09 | 2.09 | 2.22 | 1.81 | 19.39M |
| July 24, 2025 | 2.06 | 2.03 | 2.03 | 2.09 | 1.95 | 2.35M |
| July 23, 2025 | 1.71 | 1.98 | 1.98 | 2.08 | 1.67 | 1.01M |
| July 22, 2025 | 1.67 | 1.7 | 1.7 | 1.75 | 1.66 | 1.11M |
| July 21, 2025 | 1.64 | 1.65 | 1.65 | 1.68 | 1.58 | 1.59M |
| July 18, 2025 | 1.71 | 1.61 | 1.61 | 1.87 | 1.37 | 3.01M |
| July 17, 2025 | 1.86 | 1.53 | 1.53 | 1.86 | 1.5 | 823,360 |
| July 16, 2025 | 1.99 | 1.67 | 1.67 | 2.02 | 1.67 | 1.76M |
| July 15, 2025 | 2.03 | 1.98 | 1.98 | 2.05 | 1.98 | 176,880 |
| July 14, 2025 | 2.12 | 2.07 | 2.07 | 2.22 | 1.98 | 233,936 |
| July 11, 2025 | 2.38 | 2 | 2 | 2.38 | 2 | 544,304 |
| July 10, 2025 | 2.38 | 2.3 | 2.3 | 2.38 | 2.3 | 71,232 |
| July 09, 2025 | 2.54 | 2.37 | 2.37 | 2.74 | 2.37 | 440,672 |
| July 08, 2025 | 2.75 | 2.62 | 2.62 | 2.75 | 2.62 | 77,024 |
| July 07, 2025 | 2.5 | 2.5 | 2.5 | 2.63 | 2.45 | 79,616 |