Yoshiharu Global Co. (YOSH)
NASDAQ: YOSH
· Real-Time Price · USD
1.66
-0.06 (-3.49%)
At close: Aug 15, 2025, 3:21 PM
YOSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 58,438 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | 0.58% | 68,375 |
| Aug 12, 2025 | 1.70 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 75,432 |
| Aug 11, 2025 | 1.66 | 1.78 | 1.57 | 1.70 | 1.70 | -0.58% | 142,200 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.69 | 1.71 | 1.71 | -3.93% | 153,135 |
| Aug 7, 2025 | 1.85 | 1.90 | 1.76 | 1.78 | 1.78 | -5.82% | 160,905 |
| Aug 6, 2025 | 1.88 | 1.91 | 1.83 | 1.89 | 1.89 | 2.16% | 55,500 |
| Aug 5, 2025 | 1.95 | 2.10 | 1.71 | 1.85 | 1.85 | -11.90% | 556,619 |
| Aug 4, 2025 | 2.07 | 2.13 | 1.63 | 2.10 | 2.10 | 0.48% | 933,500 |
| Aug 1, 2025 | 2.19 | 2.25 | 1.94 | 2.09 | 2.09 | -10.68% | 208,702 |
| Jul 31, 2025 | 2.15 | 2.48 | 1.95 | 2.34 | 2.34 | 6.85% | 735,400 |
| Jul 30, 2025 | 2.11 | 2.22 | 2.05 | 2.19 | 2.19 | 0.00% | 6,677,440 |
| Jul 29, 2025 | 2.12 | 2.22 | 2.03 | 2.19 | 2.19 | 2.34% | 6,536,512 |
| Jul 28, 2025 | 2.13 | 2.14 | 2.01 | 2.14 | 2.14 | 2.39% | 2,405,696 |
| Jul 25, 2025 | 2.08 | 2.22 | 1.81 | 2.09 | 2.09 | 2.96% | 19,389,280 |
| Jul 24, 2025 | 2.06 | 2.09 | 1.95 | 2.03 | 2.03 | 2.53% | 2,353,744 |
| Jul 23, 2025 | 1.71 | 2.08 | 1.67 | 1.98 | 1.98 | 16.47% | 1,012,832 |
| Jul 22, 2025 | 1.67 | 1.75 | 1.66 | 1.70 | 1.70 | 3.03% | 1,109,696 |
| Jul 21, 2025 | 1.64 | 1.68 | 1.58 | 1.65 | 1.65 | 2.48% | 1,589,104 |
| Jul 18, 2025 | 1.71 | 1.87 | 1.37 | 1.61 | 1.61 | 5.23% | 3,012,336 |