-
5 DAY PERFORMANCE
-12.50% -
1 MONTH PERFORMANCE
+28.13% -
3 MONTH PERFORMANCE
+38.98% -
6 MONTH PERFORMANCE
+47.18% -
YEAR-TO-DATE PERFORMANCE
+5.71% -
1 YEAR PERFORMANCE
+30.45%
Yoshiharu Global Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.65 | $5.74 (1.59%) | $5.88 | $5.52 | 3,559 | $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 |
| 09/03/2024 | $4.30 | $4.08 (-5.12%) | $4.30 | $3.98 | 4,901 | $5.48 M |
| 08/30/2024 | $4.26 | $4.21 (-1.17%) | $4.35 | $4.11 | 4,818 | $5.65 M |
| 08/29/2024 | $3.90 | $4.23 (8.46%) | $4.23 | $3.90 | 7,400 | $5.68 M |
| 08/28/2024 | $4.13 | $3.93 (-4.84%) | $4.13 | $3.70 | 5,500 | $5.27 M |
| 08/27/2024 | $4.30 | $4.13 (-3.95%) | $4.34 | $3.80 | 12,901 | $5.54 M |
| 08/26/2024 | $4.45 | $4.33 (-2.7%) | $4.45 | $4.33 | 1,300 | $5.81 M |
| 08/23/2024 | $4.59 | $4.20 (-8.5%) | $4.59 | $4.20 | 6,415 | $5.64 M |
| 08/22/2024 | $4.64 | $4.51 (-2.8%) | $4.68 | $4.40 | 10,425 | $6.05 M |
| 08/21/2024 | $4.79 | $4.50 (-6.05%) | $5.24 | $4.50 | 28,090 | $6.04 M |
| 08/20/2024 | $7.83 | $4.80 (-38.7%) | $7.83 | $4.26 | 116,200 | $6.44 M |
| 08/19/2024 | $5.87 | $7.36 (25.38%) | $8.25 | $4.01 | 187,305 | $9.88 M |
| 08/16/2024 | $4.54 | $5.68 (25.11%) | $6.47 | $4.27 | 74,145 | $7.62 M |
| 08/15/2024 | $4.40 | $4.46 (1.36%) | $4.59 | $4.25 | 2,600 | $5.98 M |
| 08/14/2024 | $4.22 | $4.25 (0.71%) | $4.40 | $4.22 | 7,028 | $5.70 M |
| 08/13/2024 | $4.00 | $4.21 (5.25%) | $4.35 | $4.00 | 11,600 | $5.65 M |
| 08/12/2024 | $4.06 | $3.96 (-2.46%) | $4.30 | $3.95 | 6,608 | $5.31 M |
| 08/09/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 410 | $5.32 M |
| 08/08/2024 | $3.97 | $4.16 (4.79%) | $4.35 | $3.97 | 10,600 | $5.53 M |
| 08/07/2024 | $4.17 | $3.96 (-5.04%) | $4.25 | $3.90 | 26,485 | $5.27 M |
| 08/06/2024 | $3.94 | $3.82 (-3.05%) | $4.16 | $3.81 | 10,200 | $5.08 M |
| 08/05/2024 | $3.92 | $3.88 (-1.02%) | $3.96 | $3.80 | 6,745 | $5.16 M |
| 08/02/2024 | $4.02 | $4.25 (5.72%) | $4.25 | $4.02 | 1,000 | $5.65 M |
| 08/01/2024 | $4.02 | $4.02 (0%) | $4.02 | $4.02 | 0 | |
| 07/31/2024 | $4.02 | $4.02 (0%) | $4.02 | $4.02 | 1,000 | $5.35 M |
| 07/30/2024 | $4.09 | $4.16 (1.71%) | $4.16 | $4.06 | 3,840 | $5.53 M |
| 07/29/2024 | $4.02 | $4.02 (0%) | $4.21 | $3.99 | 4,700 | $5.35 M |
| 07/26/2024 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 613 | $5.39 M |
| 07/25/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 700 | |
| 07/24/2024 | $4.38 | $4.33 (-1.14%) | $4.47 | $4.16 | 2,000 | $5.76 M |
| 07/23/2024 | $4.30 | $4.42 (2.79%) | $4.65 | $4.06 | 6,642 | $5.88 M |
| 07/22/2024 | $4.38 | $4.47 (2.05%) | $4.60 | $3.95 | 2,079 | $5.95 M |
| 07/19/2024 | $4.48 | $4.47 (-0.22%) | $4.48 | $4.47 | 1,553 | $5.95 M |
| 07/18/2024 | $4.45 | $4.48 (0.67%) | $4.51 | $4.45 | 1,561 | $5.96 M |
| 07/17/2024 | $4.63 | $4.51 (-2.59%) | $4.89 | $4.41 | 11,748 | $6.00 M |
| 07/16/2024 | $4.93 | $4.65 (-5.68%) | $4.93 | $4.61 | 6,847 | $6.19 M |
| 07/15/2024 | $4.49 | $4.87 (8.46%) | $5.16 | $4.30 | 93,263 | $6.48 M |
| 07/12/2024 | $4.45 | $4.27 (-4.04%) | $4.45 | $4.15 | 1,473 | $5.68 M |
| 07/11/2024 | $4.25 | $4.42 (4%) | $4.50 | $4.18 | 7,792 | $5.88 M |
| 07/10/2024 | $3.92 | $4.20 (7.14%) | $4.23 | $3.92 | 8,382 | $5.59 M |
| 07/09/2024 | $4.30 | $4.13 (-3.95%) | $4.52 | $4.10 | 18,716 | $5.49 M |
| 07/08/2024 | $4.20 | $4.27 (1.67%) | $4.31 | $4.09 | 4,443 | $5.68 M |