Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH · Real-Time Price · USD
9.96
+0.56 (5.96%)
Jun 27, 2025, 4:00 PM - Market closed
Yoshiharu Global Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.91 | 9.45 | 8.91 | 9.40 | 9.40 | -0.01% | 6,492 |
| Jun 26, 2025 | 9.09 | 9.40 | 9.00 | 9.40 | 9.40 | - | 6,173 |
| Jun 25, 2025 | 9.62 | 9.81 | 8.95 | 9.40 | 9.40 | -4.57% | 7,576 |
| Jun 24, 2025 | 11.27 | 11.31 | 9.80 | 9.85 | 9.85 | -12.91% | 14,850 |
| Jun 23, 2025 | 11.90 | 11.90 | 11.11 | 11.31 | 11.31 | -6.68% | 4,458 |
| Jun 20, 2025 | 11.42 | 14.31 | 11.42 | 12.12 | 12.12 | 3.68% | 20,168 |
| Jun 18, 2025 | 11.60 | 11.69 | 11.50 | 11.69 | 11.69 | -1.35% | 2,636 |
| Jun 17, 2025 | 12.80 | 12.80 | 11.85 | 11.85 | 11.85 | -10.57% | 8,104 |
| Jun 16, 2025 | 13.42 | 13.42 | 13.00 | 13.25 | 13.25 | 2.24% | 4,515 |
| Jun 13, 2025 | 13.64 | 13.78 | 12.96 | 12.96 | 12.96 | -6.36% | 2,652 |
| Jun 12, 2025 | 13.96 | 13.96 | 13.22 | 13.84 | 13.84 | 1.76% | 3,161 |
| Jun 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.12% | 1,878 |
| Jun 10, 2025 | 12.75 | 13.45 | 12.75 | 13.45 | 13.45 | 4.22% | 2,188 |
| Jun 9, 2025 | 12.46 | 12.97 | 12.35 | 12.91 | 12.91 | -4.40% | 11,322 |
| Jun 6, 2025 | 13.21 | 13.50 | 12.61 | 13.50 | 13.50 | 0.75% | 5,237 |
| Jun 5, 2025 | 13.22 | 13.60 | 13.15 | 13.40 | 13.40 | -0.59% | 4,283 |
| Jun 4, 2025 | 13.68 | 14.03 | 13.15 | 13.48 | 13.48 | -1.46% | 3,886 |
| Jun 3, 2025 | 15.29 | 15.29 | 13.48 | 13.68 | 13.68 | -13.53% | 5,426 |
| Jun 2, 2025 | 13.04 | 15.82 | 13.04 | 15.82 | 15.82 | 17.62% | 5,024 |
| May 30, 2025 | 14.08 | 14.10 | 12.68 | 13.45 | 13.45 | -1.47% | 7,738 |
| May 29, 2025 | 13.63 | 13.80 | 13.63 | 13.65 | 13.65 | -2.99% | 4,590 |
| May 28, 2025 | 13.81 | 14.07 | 12.50 | 14.07 | 14.07 | -1.68% | 13,909 |
| May 27, 2025 | 13.61 | 14.31 | 13.61 | 14.31 | 14.31 | -2.15% | 8,977 |
| May 23, 2025 | 14.05 | 14.89 | 14.01 | 14.63 | 14.63 | 2.13% | 4,855 |
| May 22, 2025 | 14.13 | 14.47 | 14.13 | 14.32 | 14.32 | 1.34% | 4,689 |
| May 21, 2025 | 14.90 | 14.90 | 14.13 | 14.13 | 14.13 | -4.72% | 1,711 |
| May 20, 2025 | 13.99 | 14.83 | 13.99 | 14.83 | 14.83 | 6.00% | 2,729 |
| May 19, 2025 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | -0.50% | 2,321 |
| May 16, 2025 | 14.18 | 14.34 | 13.91 | 14.06 | 14.06 | -0.71% | 3,836 |
| May 15, 2025 | 14.10 | 14.16 | 14.10 | 14.16 | 14.16 | -3.87% | 1,673 |
| May 14, 2025 | 13.81 | 14.73 | 12.22 | 14.73 | 14.73 | 6.82% | 10,320 |
| May 13, 2025 | 14.93 | 14.93 | 12.83 | 13.79 | 13.79 | -0.65% | 29,518 |
| May 12, 2025 | 15.60 | 15.89 | 13.88 | 13.88 | 13.88 | -11.03% | 8,592 |
| May 9, 2025 | 15.95 | 17.00 | 15.31 | 15.60 | 15.60 | -4.27% | 12,324 |
| May 8, 2025 | 17.00 | 17.00 | 15.43 | 16.30 | 16.30 | -0.24% | 12,764 |
| May 7, 2025 | 15.24 | 16.80 | 15.24 | 16.34 | 16.34 | 7.19% | 8,779 |
| May 6, 2025 | 16.30 | 16.35 | 14.94 | 15.24 | 15.24 | -9.34% | 16,991 |
| May 5, 2025 | 17.70 | 17.70 | 15.94 | 16.81 | 16.81 | -6.14% | 13,058 |
| May 2, 2025 | 16.93 | 18.54 | 16.44 | 17.91 | 17.91 | 3.71% | 30,751 |
| May 1, 2025 | 15.10 | 17.27 | 14.70 | 17.27 | 17.27 | 13.88% | 24,309 |
| Apr 30, 2025 | 15.35 | 16.68 | 14.67 | 15.17 | 15.17 | 5.09% | 32,472 |
| Apr 29, 2025 | 13.32 | 14.43 | 12.75 | 14.43 | 14.43 | 19.35% | 29,419 |
| Apr 28, 2025 | 13.23 | 13.96 | 11.78 | 12.09 | 12.09 | 10.01% | 42,890 |
| Apr 25, 2025 | 11.51 | 11.51 | 10.95 | 10.99 | 10.99 | -7.02% | 8,460 |
| Apr 24, 2025 | 11.86 | 12.26 | 11.31 | 11.82 | 11.82 | 0.90% | 16,816 |
| Apr 23, 2025 | 12.61 | 13.57 | 11.71 | 11.71 | 11.71 | -6.96% | 15,584 |
| Apr 22, 2025 | 13.42 | 13.42 | 12.52 | 12.59 | 12.59 | -1.72% | 7,325 |
| Apr 21, 2025 | 12.55 | 13.62 | 12.20 | 12.81 | 12.81 | 2.07% | 19,021 |
| Apr 17, 2025 | 12.96 | 12.99 | 12.32 | 12.55 | 12.55 | 5.02% | 9,785 |
| Apr 16, 2025 | 12.87 | 12.92 | 11.86 | 11.95 | 11.95 | -11.42% | 14,011 |