5 DAY PERFORMANCE
-77.31%
1 MONTH PERFORMANCE
-76.43%
3 MONTH PERFORMANCE
-16.36%
6 MONTH PERFORMANCE
-38.45%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
-19.75%
Yoshiharu Global Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.55 | $14.88 (9.82%) | $15.27 | $13.20 | 74,332 | $18.35 M |
| 03/11/2025 | $13.17 | $13.20 (0.23%) | $14.43 | $12.00 | 79,600 | $17.73 M |
| 03/10/2025 | $14.08 | $13.05 (-7.32%) | $14.72 | $12.38 | 109,500 | $17.53 M |
| 03/07/2025 | $12.60 | $13.97 (10.87%) | $14.90 | $12.60 | 360,447 | $18.77 M |
| 03/06/2025 | $10.34 | $11.41 (10.35%) | $11.89 | $10.00 | 266,420 | $15.33 M |
| 03/05/2025 | $9.28 | $9.85 (6.14%) | $11.65 | $9.20 | 205,000 | $13.23 M |
| 03/04/2025 | $8.42 | $8.89 (5.58%) | $8.92 | $7.60 | 93,171 | $11.94 M |
| 03/03/2025 | $9.75 | $8.42 (-13.64%) | $10.37 | $8.42 | 47,800 | $11.31 M |
| 02/28/2025 | $9.77 | $9.92 (1.54%) | $10.58 | $9.70 | 120,533 | $13.33 M |
| 02/27/2025 | $8.44 | $9.08 (7.58%) | $9.31 | $8.44 | 110,119 | $12.20 M |
| 02/26/2025 | $8.01 | $8.18 (2.12%) | $8.87 | $8.01 | 32,410 | $10.99 M |
| 02/25/2025 | $8.81 | $7.67 (-12.94%) | $10.94 | $7.66 | 228,300 | $10.30 M |
| 02/24/2025 | $9.24 | $8.10 (-12.34%) | $9.24 | $6.48 | 197,200 | $10.88 M |
| 02/21/2025 | $11.50 | $8.76 (-23.83%) | $12.07 | $8.38 | 159,600 | $11.77 M |
| 02/20/2025 | $11.01 | $11.34 (3%) | $12.38 | $10.84 | 73,399 | $15.24 M |
| 02/19/2025 | $14.40 | $11.83 (-17.85%) | $14.44 | $11.66 | 108,400 | $15.89 M |
| 02/18/2025 | $14.15 | $14.45 (2.12%) | $14.84 | $12.64 | 160,476 | $19.41 M |
| 02/14/2025 | $13.17 | $13.81 (4.86%) | $15.39 | $13.17 | 168,326 | $18.55 M |
| 02/13/2025 | $13.20 | $11.60 (-12.12%) | $15.87 | $10.15 | 268,047 | $15.59 M |
| 02/12/2025 | $9.39 | $13.45 (43.24%) | $16.50 | $9.11 | 994,125 | $18.07 M |
| 02/11/2025 | $7.77 | $8.80 (13.26%) | $9.55 | $7.50 | 154,820 | $11.82 M |
| 02/10/2025 | $7.30 | $7.90 (8.22%) | $8.75 | $7.26 | 234,309 | $10.61 M |
| 02/07/2025 | $5.01 | $6.59 (31.54%) | $7.23 | $5.01 | 322,809 | $8.85 M |
| 02/06/2025 | $5.46 | $4.91 (-10.07%) | $8.10 | $3.83 | 598,913 | $6.60 M |
| 02/05/2025 | $5.63 | $4.68 (-16.87%) | $5.63 | $4.33 | 62,076 | $6.29 M |
| 02/04/2025 | $3.87 | $5.43 (40.31%) | $5.64 | $3.86 | 337,419 | $7.30 M |
| 02/03/2025 | $3.60 | $3.68 (2.22%) | $3.73 | $3.30 | 24,327 | $4.94 M |
| 01/31/2025 | $3.47 | $3.56 (2.59%) | $3.87 | $3.31 | 47,322 | $4.78 M |
| 01/30/2025 | $3.45 | $3.48 (0.87%) | $3.49 | $3.36 | 7,000 | $4.68 M |
| 01/29/2025 | $3.22 | $3.40 (5.59%) | $3.57 | $3.22 | 8,924 | $4.57 M |
| 01/28/2025 | $3.39 | $3.42 (0.88%) | $3.58 | $3.24 | 10,424 | $4.59 M |
| 01/27/2025 | $3.27 | $3.30 (0.92%) | $3.56 | $3.20 | 6,012 | $4.43 M |
| 01/24/2025 | $3.46 | $3.54 (2.31%) | $3.56 | $3.11 | 11,612 | $4.76 M |
| 01/23/2025 | $3.41 | $3.37 (-1.17%) | $3.50 | $3.33 | 5,200 | $4.53 M |
| 01/22/2025 | $3.45 | $3.50 (1.45%) | $3.69 | $3.35 | 250,070 | $4.70 M |
| 01/21/2025 | $3.46 | $3.45 (-0.29%) | $3.60 | $3.45 | 10,900 | $4.64 M |
| 01/17/2025 | $3.53 | $3.49 (-1.13%) | $3.60 | $3.41 | 11,200 | $4.69 M |
| 01/16/2025 | $3.46 | $3.55 (2.6%) | $3.62 | $3.34 | 4,707 | $4.77 M |
| 01/15/2025 | $3.08 | $3.42 (11.04%) | $3.45 | $3.00 | 26,531 | $4.59 M |
| 01/14/2025 | $3.02 | $3.08 (1.99%) | $3.15 | $2.70 | 91,909 | $4.14 M |
| 01/13/2025 | $2.96 | $2.88 (-2.7%) | $2.96 | $2.75 | 120,204 | $3.87 M |
| 01/10/2025 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 2,400 | $3.98 M |
| 01/08/2025 | $3.15 | $3.12 (-0.95%) | $3.16 | $3.07 | 3,134 | $4.19 M |
| 01/07/2025 | $3.19 | $3.20 (0.31%) | $3.21 | $3.15 | 1,600 | $4.30 M |
| 01/06/2025 | $3.12 | $3.17 (1.6%) | $3.20 | $3.10 | 2,328 | $4.26 M |
| 01/03/2025 | $3.14 | $3.10 (-1.27%) | $3.14 | $3.08 | 4,550 | $4.16 M |
| 01/02/2025 | $3.30 | $3.13 (-5.15%) | $3.30 | $3.12 | 5,304 | $4.21 M |
| 12/31/2024 | $3.50 | $3.28 (-6.29%) | $3.50 | $3.22 | 2,803 | $4.41 M |
| 12/30/2024 | $3.27 | $3.35 (2.45%) | $3.56 | $3.21 | 17,836 | $4.50 M |
| 12/27/2024 | $3.24 | $3.27 (0.93%) | $3.29 | $3.24 | 22,600 | $4.39 M |
| 12/26/2024 | $3.15 | $3.22 (2.22%) | $3.26 | $3.15 | 5,409 | $4.33 M |
| 12/24/2024 | $3.39 | $3.14 (-7.37%) | $3.39 | $3.14 | 33,800 | $4.22 M |
| 12/23/2024 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.35 | 3,300 | $4.55 M |
| 12/20/2024 | $3.51 | $3.39 (-3.42%) | $3.51 | $3.27 | 19,000 | $4.55 M |
| 12/19/2024 | $3.36 | $3.57 (6.25%) | $3.57 | $3.32 | 49,853 | $4.80 M |
| 12/18/2024 | $3.67 | $3.32 (-9.54%) | $3.77 | $3.30 | 13,600 | $4.46 M |
| 12/17/2024 | $3.75 | $3.78 (0.8%) | $3.88 | $3.68 | 4,000 | $5.08 M |
| 12/16/2024 | $3.66 | $3.70 (1.09%) | $3.90 | $3.66 | 17,591 | $4.97 M |
| 12/13/2024 | $3.72 | $3.72 (0%) | $3.96 | $3.64 | 34,674 | $5.00 M |
| 12/12/2024 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.66 | 3,800 | $5.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
