Yoshiharu Global Co.

13.76
-2.44 (-15.06%)
At close: Mar 28, 2025, 3:59 PM
13.94
1.31%
After-hours: Mar 28, 2025, 06:19 PM EDT

YOSH Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 15.42 15.67 12.71 13.99 -2.21 -13.64% 59,676
Mar 27, 2025 14.80 17.35 14.80 16.20 1.35 9.09% 102,915
Mar 26, 2025 15.88 16.51 14.00 14.85 -1.65 -10.00% 26,276
Mar 25, 2025 18.11 18.62 15.65 16.50 -1.26 -7.09% 74,284
Mar 24, 2025 17.85 18.89 17.45 17.76 0.59 3.44% 43,629
Mar 21, 2025 16.90 17.19 16.17 17.17 0.26 1.54% 55,618
Mar 20, 2025 16.50 17.36 15.70 16.91 -0.24 -1.40% 50,802
Mar 19, 2025 18.10 19.59 16.50 17.15 -0.87 -4.83% 61,900
Mar 18, 2025 19.55 19.70 17.02 18.02 -2.36 -11.58% 70,119
Mar 17, 2025 20.60 22.50 19.20 20.38 0.19 0.94% 135,707
Mar 14, 2025 18.00 20.28 16.61 20.19 2.19 12.17% 188,647
Mar 13, 2025 16.15 18.83 16.15 18.00 3.12 20.97% 134,549
Mar 12, 2025 13.55 15.27 13.20 14.88 1.68 12.73% 74,400
Mar 11, 2025 13.17 14.43 12.00 13.20 0.15 1.15% 79,600
Mar 10, 2025 14.08 14.72 12.38 13.05 -0.92 -6.59% 109,500
Mar 7, 2025 12.60 14.90 12.60 13.97 2.56 22.44% 360,447
Mar 6, 2025 10.34 11.89 10.00 11.41 1.56 15.84% 266,420
Mar 5, 2025 9.28 11.65 9.20 9.85 0.96 10.80% 205,000
Mar 4, 2025 8.42 8.92 7.60 8.89 0.47 5.58% 93,171
Mar 3, 2025 9.75 10.37 8.42 8.42 -1.50 -15.12% 47,800
Feb 28, 2025 9.77 10.58 9.70 9.92 0.84 9.25% 120,533
Feb 27, 2025 8.44 9.31 8.44 9.08 0.90 11.00% 110,119
Feb 26, 2025 8.01 8.87 8.01 8.18 0.51 6.65% 32,410
Feb 25, 2025 8.81 10.94 7.66 7.67 -0.43 -5.31% 228,300
Feb 24, 2025 9.24 9.24 6.48 8.10 -0.66 -7.53% 197,200
Feb 21, 2025 11.50 12.07 8.38 8.76 -2.58 -22.75% 159,600
Feb 20, 2025 11.01 12.38 10.84 11.34 -0.49 -4.14% 73,399
Feb 19, 2025 14.40 14.44 11.66 11.83 -2.62 -18.13% 108,400
Feb 18, 2025 14.15 14.84 12.64 14.45 0.64 4.63% 160,476
Feb 14, 2025 13.17 15.39 13.17 13.81 2.21 19.05% 168,326
Feb 13, 2025 13.20 15.87 10.15 11.60 -1.85 -13.75% 268,047
Feb 12, 2025 9.39 16.50 9.11 13.45 4.65 52.84% 994,125
Feb 11, 2025 7.77 9.55 7.50 8.80 0.90 11.39% 154,820
Feb 10, 2025 7.30 8.75 7.26 7.90 1.31 19.88% 234,309
Feb 7, 2025 5.01 7.23 5.01 6.59 1.68 34.22% 322,809
Feb 6, 2025 5.46 8.10 3.83 4.91 0.23 4.91% 598,913
Feb 5, 2025 5.63 5.63 4.33 4.68 -0.75 -13.81% 62,076
Feb 4, 2025 3.87 5.64 3.86 5.43 1.75 47.55% 337,419
Feb 3, 2025 3.60 3.73 3.30 3.68 0.12 3.37% 24,327
Jan 31, 2025 3.47 3.87 3.31 3.56 0.08 2.30% 47,322
Jan 30, 2025 3.45 3.49 3.36 3.48 0.08 2.35% 7,000
Jan 29, 2025 3.22 3.57 3.22 3.40 -0.02 -0.58% 8,924
Jan 28, 2025 3.39 3.58 3.24 3.42 0.12 3.64% 10,424
Jan 27, 2025 3.27 3.56 3.20 3.30 -0.24 -6.78% 6,012
Jan 24, 2025 3.46 3.56 3.11 3.54 0.17 5.04% 11,612
Jan 23, 2025 3.41 3.50 3.33 3.37 -0.13 -3.71% 5,200
Jan 22, 2025 3.45 3.69 3.35 3.50 0.05 1.45% 250,070
Jan 21, 2025 3.46 3.60 3.45 3.45 -0.04 -1.15% 10,900
Jan 17, 2025 3.53 3.60 3.41 3.49 -0.06 -1.69% 11,200
Jan 16, 2025 3.46 3.62 3.34 3.55 0.13 3.80% 4,707