McDonald's Holdings Company (Japan), Ltd. (TYO:2702)
Japan
· Delayed Price · Currency is JPY 6,400.00
+100.00 (1.59%)
At close: Dec 5, 2025
TYO:2702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,340.00 | 6,400.00 | 6,320.00 | 6,400.00 | 6,400.00 | 1.59% | 444,200 |
| Dec 4, 2025 | 6,270.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.48% | 368,200 |
| Dec 3, 2025 | 6,300.00 | 6,320.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.63% | 328,500 |
| Dec 2, 2025 | 6,310.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.47% | 312,400 |
| Dec 1, 2025 | 6,330.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.47% | 531,500 |
| Nov 28, 2025 | 6,360.00 | 6,390.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.16% | 264,100 |
| Nov 27, 2025 | 6,360.00 | 6,410.00 | 6,360.00 | 6,380.00 | 6,380.00 | 0.31% | 443,000 |
| Nov 26, 2025 | 6,310.00 | 6,370.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.63% | 249,600 |
| Nov 25, 2025 | 6,380.00 | 6,390.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.94% | 373,600 |
| Nov 21, 2025 | 6,260.00 | 6,380.00 | 6,260.00 | 6,380.00 | 6,380.00 | 1.75% | 464,500 |
| Nov 20, 2025 | 6,260.00 | 6,300.00 | 6,250.00 | 6,270.00 | 6,270.00 | -0.48% | 314,600 |
| Nov 19, 2025 | 6,230.00 | 6,300.00 | 6,220.00 | 6,300.00 | 6,300.00 | 1.12% | 341,900 |
| Nov 18, 2025 | 6,190.00 | 6,230.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.65% | 395,100 |
| Nov 17, 2025 | 6,170.00 | 6,210.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.16% | 267,600 |
| Nov 14, 2025 | 6,190.00 | 6,230.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.16% | 221,100 |
| Nov 13, 2025 | 6,160.00 | 6,220.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.49% | 379,400 |
| Nov 12, 2025 | 6,090.00 | 6,180.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.98% | 399,900 |
| Nov 11, 2025 | 6,210.00 | 6,220.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.77% | 419,400 |
| Nov 10, 2025 | 6,140.00 | 6,210.00 | 6,120.00 | 6,210.00 | 6,210.00 | 2.31% | 559,800 |
| Nov 7, 2025 | 6,040.00 | 6,120.00 | 6,040.00 | 6,070.00 | 6,070.00 | 0.83% | 413,900 |
| Nov 6, 2025 | 6,040.00 | 6,080.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.33% | 368,400 |
| Nov 5, 2025 | 6,080.00 | 6,100.00 | 6,040.00 | 6,040.00 | 6,040.00 | - | 329,000 |
| Nov 4, 2025 | 6,090.00 | 6,090.00 | 6,030.00 | 6,040.00 | 6,040.00 | 0.17% | 378,400 |
| Oct 31, 2025 | 6,010.00 | 6,060.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.33% | 359,800 |
| Oct 30, 2025 | 6,000.00 | 6,040.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 423,400 |
| Oct 29, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 487,200 |
| Oct 28, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 358,200 |
| Oct 27, 2025 | 6,130.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 347,000 |
| Oct 24, 2025 | 6,190.00 | 6,190.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.97% | 321,300 |
| Oct 23, 2025 | 6,210.00 | 6,260.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.32% | 394,500 |
| Oct 22, 2025 | 6,150.00 | 6,210.00 | 6,150.00 | 6,170.00 | 6,170.00 | 0.49% | 330,600 |
| Oct 21, 2025 | 6,170.00 | 6,210.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.49% | 375,300 |
| Oct 20, 2025 | 6,220.00 | 6,240.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.48% | 263,000 |
| Oct 17, 2025 | 6,210.00 | 6,240.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.16% | 171,300 |
| Oct 16, 2025 | 6,220.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | - | 167,200 |
| Oct 15, 2025 | 6,260.00 | 6,270.00 | 6,210.00 | 6,210.00 | 6,210.00 | -0.64% | 230,700 |
| Oct 14, 2025 | 6,170.00 | 6,250.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.64% | 251,600 |
| Oct 10, 2025 | 6,180.00 | 6,220.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.16% | 198,700 |
| Oct 9, 2025 | 6,200.00 | 6,200.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.16% | 184,100 |
| Oct 8, 2025 | 6,230.00 | 6,260.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.32% | 224,100 |
| Oct 7, 2025 | 6,240.00 | 6,250.00 | 6,220.00 | 6,230.00 | 6,230.00 | 0.16% | 209,000 |
| Oct 6, 2025 | 6,200.00 | 6,230.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.81% | 232,600 |
| Oct 3, 2025 | 6,110.00 | 6,180.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.15% | 252,800 |
| Oct 2, 2025 | 6,160.00 | 6,170.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.97% | 212,300 |
| Oct 1, 2025 | 6,200.00 | 6,210.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.81% | 202,400 |
| Sep 30, 2025 | 6,230.00 | 6,240.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.16% | 226,500 |
| Sep 29, 2025 | 6,360.00 | 6,370.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.20% | 346,700 |
| Sep 26, 2025 | 6,340.00 | 6,400.00 | 6,330.00 | 6,360.00 | 6,360.00 | 0.32% | 189,600 |
| Sep 25, 2025 | 6,340.00 | 6,350.00 | 6,320.00 | 6,340.00 | 6,340.00 | 0.16% | 103,400 |
| Sep 24, 2025 | 6,330.00 | 6,350.00 | 6,300.00 | 6,330.00 | 6,330.00 | - | 124,000 |