tiprankstipranks
Trending News
More News >
Yoshimura Food Holdings KK (JP:2884)
:2884
Japanese Market
Advertisement

Yoshimura Food Holdings KK (2884) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
837.00
837.00
826.00
829.00
829.00
-0.84%
207,300
0.86
Jul 24, 2025
854.00
868.00
831.00
836.00
836.00
-1.07%
264,800
1.10
Jul 23, 2025
838.00
872.00
835.00
845.00
845.00
+2.18%
614,400
2.63
Jul 22, 2025
825.00
842.00
821.00
827.00
827.00
+0.12%
344,700
1.49
Jul 18, 2025
884.00
885.00
826.00
826.00
826.00
-5.92%
847,700
3.83
Jul 17, 2025
863.00
878.00
851.00
878.00
878.00
+0.80%
810,200
3.75
Jul 16, 2025
914.00
915.00
858.00
871.00
871.00
-17.05%
1,675,900
7.96
Jul 15, 2025
1,058.00
1,069.00
1,046.00
1,050.00
1,050.00
-0.47%
328,700
1.55
Jul 14, 2025
1,051.00
1,060.00
1,040.00
1,055.00
1,055.00
+0.09%
205,600
0.97
Jul 11, 2025
1,051.00
1,063.00
1,043.00
1,054.00
1,054.00
+0.29%
196,200
0.91
Jul 10, 2025
1,049.00
1,056.00
1,038.00
1,051.00
1,051.00
+0.67%
149,100
0.69
Jul 09, 2025
1,050.00
1,057.00
1,044.00
1,044.00
1,044.00
0.00%
123,000
0.56
Jul 08, 2025
1,048.00
1,060.00
1,044.00
1,044.00
1,044.00
+0.19%
105,900
0.46
Jul 07, 2025
1,033.00
1,052.00
1,033.00
1,042.00
1,042.00
+0.39%
374,200
1.60
Jul 04, 2025
1,045.00
1,045.00
1,029.00
1,038.00
1,038.00
-0.10%
90,800
0.38
Jul 03, 2025
1,049.00
1,050.00
1,028.00
1,039.00
1,039.00
-1.80%
150,900
0.64
Jul 02, 2025
1,050.00
1,085.00
1,046.00
1,058.00
1,058.00
-0.38%
154,200
0.66
Jul 01, 2025
1,090.00
1,097.00
1,062.00
1,062.00
1,062.00
-2.93%
222,600
0.95
Jun 30, 2025
1,117.00
1,127.00
1,086.00
1,094.00
1,094.00
+7.78%
686,500
3.05
Jun 27, 2025
1,031.00
1,031.00
1,008.00
1,015.00
1,015.00
-0.88%
69,000
0.30
Jun 26, 2025
1,004.00
1,032.00
998.00
1,024.00
1,024.00
+1.39%
121,400
0.53
Jun 25, 2025
996.00
1,018.00
990.00
1,010.00
1,010.00
+1.41%
97,200
0.42
Jun 24, 2025
1,012.00
1,012.00
994.00
996.00
996.00
-0.30%
53,700
0.23
Jun 23, 2025
1,008.00
1,011.00
995.00
999.00
999.00
-1.58%
63,900
0.27
Jun 20, 2025
1,032.00
1,032.00
1,006.00
1,015.00
1,015.00
-1.74%
126,200
0.54
Jun 19, 2025
1,008.00
1,033.00
1,007.00
1,033.00
1,033.00
+1.67%
108,000
0.46
Jun 18, 2025
996.00
1,023.00
996.00
1,016.00
1,016.00
+2.01%
110,900
0.47
Jun 17, 2025
1,015.00
1,028.00
987.00
996.00
996.00
+0.50%
133,700
0.57
Jun 16, 2025
1,005.00
1,006.00
987.00
991.00
991.00
-1.59%
111,800
0.47
Jun 13, 2025
1,040.00
1,040.00
994.00
1,007.00
1,007.00
-3.54%
200,500
0.85
Jun 12, 2025
1,025.00
1,047.00
1,024.00
1,044.00
1,044.00
+1.95%
150,600
0.62
Jun 11, 2025
1,004.00
1,029.00
1,000.00
1,024.00
1,024.00
+2.09%
169,400
0.70
Jun 10, 2025
1,001.00
1,007.00
988.00
1,003.00
1,003.00
+0.91%
118,800
0.47
Jun 09, 2025
986.00
999.00
979.00
994.00
994.00
+0.10%
140,500
0.54
Jun 06, 2025
1,000.00
1,001.00
981.00
993.00
993.00
-0.70%
200,900
0.77
Jun 05, 2025
997.00
1,013.00
989.00
1,000.00
1,000.00
+0.30%
211,400
0.81
Jun 04, 2025
1,014.00
1,034.00
987.00
997.00
997.00
-0.60%
190,000
0.73
Jun 03, 2025
997.00
1,009.00
989.00
1,003.00
1,003.00
-0.69%
233,300
0.89
Jun 02, 2025
1,006.00
1,037.00
1,002.00
1,010.00
1,010.00
-0.49%
329,700
1.27
May 30, 2025
1,003.00
1,059.00
999.00
1,015.00
1,015.00
+5.95%
1,047,100
4.20
May 29, 2025
970.00
970.00
944.00
958.00
958.00
-1.34%
201,800
0.79
May 28, 2025
960.00
974.00
942.00
971.00
971.00
+1.68%
234,700
0.91
May 27, 2025
955.00
962.00
936.00
955.00
955.00
+1.60%
160,800
0.61
May 26, 2025
928.00
944.00
920.00
940.00
940.00
+2.96%
177,900
0.67
May 23, 2025
928.00
932.00
901.00
913.00
913.00
-1.62%
275,000
1.05
May 22, 2025
921.00
937.00
917.00
928.00
928.00
-0.11%
114,200
0.44
May 21, 2025
960.00
962.00
923.00
929.00
929.00
-2.82%
161,400
0.62
May 20, 2025
955.00
962.00
950.00
956.00
956.00
-0.42%
106,100
0.40
May 19, 2025
957.00
962.00
950.00
960.00
960.00
+0.95%
98,400
0.37
May 16, 2025
949.00
958.00
943.00
951.00
951.00
+0.53%
98,000
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis