-
5 DAY PERFORMANCE
-2.11% -
1 MONTH PERFORMANCE
-36.27% -
3 MONTH PERFORMANCE
-22.25% -
6 MONTH PERFORMANCE
-25.97% -
YEAR-TO-DATE PERFORMANCE
-40.15% -
1 YEAR PERFORMANCE
-35.26%
Yoshiharu Global Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $3.40 | $3.23 (-5%) | $3.41 | $3.23 | 9,994 | $4.34 M |
| 12/02/2024 | $3.22 | $3.37 (4.66%) | $3.50 | $3.14 | 20,258 | $4.53 M |
| 11/29/2024 | $3.27 | $3.32 (1.53%) | $3.39 | $3.05 | 20,900 | $4.46 M |
| 11/27/2024 | $3.21 | $3.26 (1.56%) | $3.43 | $3.21 | 18,000 | $4.38 M |
| 11/26/2024 | $3.36 | $3.29 (-2.08%) | $3.46 | $3.20 | 20,439 | $4.42 M |
| 11/25/2024 | $3.60 | $3.30 (-8.33%) | $3.81 | $3.30 | 36,200 | $4.43 M |
| 11/22/2024 | $3.58 | $3.62 (1.12%) | $3.82 | $3.44 | 8,800 | $4.86 M |
| 11/21/2024 | $3.71 | $3.41 (-8.09%) | $3.71 | $3.41 | 14,100 | $4.58 M |
| 11/20/2024 | $3.37 | $3.55 (5.34%) | $3.76 | $3.31 | 8,797 | $4.77 M |
| 11/19/2024 | $3.08 | $3.26 (5.84%) | $3.26 | $2.97 | 12,620 | $4.38 M |
| 11/18/2024 | $3.05 | $2.90 (-4.92%) | $3.22 | $2.80 | 23,445 | $3.90 M |
| 11/15/2024 | $3.30 | $3.04 (-7.88%) | $3.43 | $3.03 | 33,403 | $4.08 M |
| 11/14/2024 | $4.40 | $3.12 (-29.09%) | $5.02 | $2.73 | 66,400 | $4.19 M |
| 11/13/2024 | $4.68 | $4.45 (-4.91%) | $5.25 | $4.20 | 80,868 | $5.97 M |
| 11/12/2024 | $4.87 | $4.70 (-3.49%) | $4.90 | $4.41 | 75,800 | $6.31 M |
| 11/11/2024 | $4.85 | $4.51 (-7.01%) | $4.85 | $4.35 | 26,400 | $6.05 M |
| 11/08/2024 | $4.90 | $4.54 (-7.35%) | $5.13 | $4.54 | 6,600 | $6.09 M |
| 11/07/2024 | $5.31 | $4.82 (-9.23%) | $5.55 | $4.68 | 23,000 | $6.47 M |
| 11/06/2024 | $5.01 | $5.00 (-0.2%) | $5.50 | $5.00 | 11,822 | $6.71 M |
| 11/05/2024 | $5.02 | $5.23 (4.18%) | $5.73 | $5.02 | 19,530 | $7.02 M |
| 11/04/2024 | $5.85 | $5.10 (-12.82%) | $5.85 | $4.91 | 29,200 | $6.84 M |
| 11/01/2024 | $4.76 | $5.77 (21.22%) | $5.80 | $4.65 | 87,500 | $7.74 M |
| 10/31/2024 | $4.52 | $4.76 (5.31%) | $6.65 | $4.20 | 560,500 | $6.39 M |
| 10/30/2024 | $4.21 | $4.31 (2.38%) | $4.55 | $4.04 | 7,729 | $5.78 M |
| 10/29/2024 | $4.56 | $4.39 (-3.73%) | $4.56 | $4.29 | 2,600 | $5.89 M |
| 10/28/2024 | $4.60 | $4.50 (-2.17%) | $4.95 | $4.50 | 2,000 | $6.04 M |
| 10/25/2024 | $4.90 | $4.60 (-6.12%) | $5.00 | $4.46 | 38,400 | $6.17 M |
| 10/24/2024 | $4.65 | $4.70 (1.08%) | $4.91 | $4.55 | 10,300 | $6.31 M |
| 10/23/2024 | $4.56 | $4.75 (4.17%) | $4.87 | $4.55 | 5,300 | $6.37 M |
| 10/22/2024 | $4.75 | $4.68 (-1.47%) | $5.07 | $4.60 | 15,887 | $6.28 M |
| 10/21/2024 | $5.00 | $4.79 (-4.2%) | $5.00 | $4.53 | 4,414 | $6.43 M |
| 10/18/2024 | $4.88 | $5.04 (3.28%) | $5.19 | $4.85 | 5,900 | $6.76 M |
| 10/17/2024 | $4.93 | $5.02 (1.83%) | $5.44 | $4.55 | 14,046 | $6.74 M |
| 10/16/2024 | $5.43 | $4.86 (-10.5%) | $5.94 | $4.62 | 30,700 | $6.52 M |
| 10/15/2024 | $6.59 | $5.45 (-17.3%) | $6.59 | $5.16 | 33,835 | $7.31 M |
| 10/14/2024 | $6.20 | $6.00 (-3.23%) | $6.36 | $5.50 | 7,403 | $8.05 M |
| 10/11/2024 | $6.35 | $6.08 (-4.25%) | $6.40 | $5.63 | 17,000 | $8.16 M |
| 10/10/2024 | $5.95 | $6.40 (7.56%) | $6.95 | $5.95 | 16,928 | $8.59 M |
| 10/09/2024 | $5.81 | $6.15 (5.85%) | $6.46 | $5.81 | 9,514 | $8.25 M |
| 10/08/2024 | $5.71 | $5.85 (2.45%) | $5.92 | $5.50 | 9,700 | $7.85 M |
| 10/07/2024 | $5.55 | $5.55 (0%) | $5.55 | $5.55 | 900 | $7.45 M |
| 10/04/2024 | $5.65 | $5.74 (1.59%) | $5.88 | $5.52 | 3,600 | $7.70 M |
| 10/03/2024 | $6.40 | $5.67 (-11.41%) | $6.40 | $5.66 | 4,900 | $7.61 M |
| 10/02/2024 | $6.58 | $6.10 (-7.29%) | $6.73 | $5.90 | 30,695 | $8.19 M |
| 10/01/2024 | $7.50 | $6.56 (-12.53%) | $7.50 | $6.42 | 6,704 | $8.80 M |
| 09/30/2024 | $7.58 | $7.54 (-0.53%) | $7.75 | $7.46 | 5,200 | $10.12 M |
| 09/27/2024 | $7.08 | $7.58 (7.06%) | $7.59 | $7.08 | 5,900 | $10.17 M |
| 09/26/2024 | $7.01 | $7.05 (0.57%) | $7.11 | $6.90 | 8,500 | $9.46 M |
| 09/25/2024 | $7.20 | $7.02 (-2.5%) | $7.20 | $6.90 | 3,800 | $9.42 M |
| 09/24/2024 | $6.48 | $6.87 (6.02%) | $6.87 | $6.40 | 14,700 | $9.22 M |
| 09/23/2024 | $6.27 | $6.35 (1.28%) | $6.54 | $6.00 | 6,124 | $8.52 M |
| 09/20/2024 | $5.63 | $6.46 (14.74%) | $6.46 | $5.51 | 14,347 | $8.67 M |
| 09/19/2024 | $6.95 | $6.22 (-10.5%) | $7.20 | $6.22 | 14,635 | $8.35 M |
| 09/18/2024 | $6.11 | $6.36 (4.09%) | $6.75 | $5.70 | 10,749 | $8.54 M |
| 09/17/2024 | $5.54 | $6.07 (9.57%) | $6.18 | $5.35 | 25,324 | $8.15 M |
| 09/16/2024 | $6.50 | $5.88 (-9.54%) | $6.52 | $5.86 | 4,399 | $7.89 M |
| 09/13/2024 | $4.90 | $6.23 (27.14%) | $6.33 | $4.90 | 72,600 | $8.36 M |
| 09/12/2024 | $4.68 | $5.15 (10.04%) | $5.46 | $4.59 | 21,541 | $6.91 M |
| 09/11/2024 | $4.41 | $4.79 (8.62%) | $4.79 | $4.40 | 7,600 | $6.43 M |
| 09/10/2024 | $4.53 | $4.45 (-1.77%) | $4.75 | $4.38 | 11,800 | $5.97 M |
| 09/09/2024 | $4.45 | $4.66 (4.72%) | $4.80 | $4.37 | 13,382 | $6.25 M |
| 09/06/2024 | $4.25 | $4.48 (5.41%) | $4.50 | $4.14 | 10,700 | $6.01 M |
| 09/05/2024 | $4.30 | $4.57 (6.28%) | $4.72 | $4.30 | 16,500 | $6.13 M |
| 09/04/2024 | $4.18 | $4.18 (0%) | $4.18 | $4.15 | 3,005 | $5.61 M |