Yoshiharu Global Company (YOSH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3052 | -9.6582278481 | 3.16 | 3.21 | 2.7501 | 13327 | 2.89252195 | CS |
| 4 | -0.8952 | -23.872 | 3.75 | 3.878 | 2.7501 | 13817 | 3.25755648 | CS |
| 12 | -1.9052 | -40.025210084 | 4.76 | 6.65 | 2.73 | 34915 | 4.17060428 | CS |
| 26 | -1.4352 | -33.4545454545 | 4.29 | 8.2499 | 2.73 | 24524 | 4.68830318 | CS |
| 52 | -2.1452 | -42.904 | 5 | 8.2499 | 2.73 | 20979 | 4.53052187 | CS |
| 156 | -49.1452 | -94.51 | 52 | 65 | 2.73 | 190578 | 17.12759454 | CS |
| 260 | -49.1452 | -94.51 | 52 | 65 | 2.73 | 190578 | 17.12759454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 3.08 | 0.2 | 6.94 | 3.02 | 3.15 | 2.7045 | 91857 |
| 1736811300 | 2.88 | -0.08 | -2.70 | 2.96 | 2.96 | 2.7501 | 49526 |
| 1736552100 | 2.96 | -0.16 | -5.13 | 2.96 | 2.96 | 2.96 | 1842 |
| 1736379300 | 3.12 | -0.08 | -2.50 | 3.0711 | 3.1610999 | 3.07 | 1258 |
| 1736292900 | 3.2 | 0.03 | 0.95 | 3.16 | 3.21 | 3.15 | 682 |
| 1736206500 | 3.17 | 0.07 | 2.26 | 3.12 | 3.1993999 | 3.1001 | 2250 |
| 1735947300 | 3.1 | -0.03 | -0.96 | 3.13 | 3.13 | 3.08 | 3324 |
| 1735860900 | 3.13 | -0.15 | -4.57 | 3.3 | 3.3 | 3.12 | 5272 |
| 1735688100 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.5 | 3.22 | 2731 |
| 1735601700 | 3.35 | 0.08 | 2.45 | 3.27 | 3.562 | 3.21 | 17336 |
| 1735342500 | 3.27 | 0.05 | 1.55 | 3.24 | 3.29 | 3.24 | 22587 |
| 1735256100 | 3.22 | 0.02 | 0.63 | 3.16 | 3.2599999 | 3.1522 | 5359 |
| 1735077840 | 3.2 | -0.19 | -5.60 | 3.39 | 3.39 | 3.14 | 33767 |
| 1734996900 | 3.39 | 0 | 0.00 | 3.39 | 3.43 | 3.35 | 3259 |
| 1734737700 | 3.39 | -0.18 | -4.91 | 3.43 | 3.5 | 3.27 | 18526 |
| 1734651300 | 3.565 | 0.25 | 7.38 | 3.36 | 3.6 | 3.32 | 49652 |
| 1734564900 | 3.32 | -0.46 | -12.17 | 3.67 | 3.77 | 3.3 | 13590 |
| 1734478500 | 3.78 | 0.08 | 2.16 | 3.75 | 3.878 | 3.6781 | 3930 |
| 1734392100 | 3.7 | -0.02 | -0.61 | 3.6613 | 3.9 | 3.66 | 17551 |
| 1734132900 | 3.7226 | -0.07 | -1.78 | 3.72 | 3.9599 | 3.64 | 34351 |
| 1734046500 | 3.79 | -0.09 | -2.32 | 3.79 | 3.7993 | 3.66 | 3613 |
| 1733960100 | 3.8801 | 0.05 | 1.21 | 3.7727 | 3.9213 | 3.7727 | 45457 |
| 1733873700 | 3.8337 | 0.18 | 5.03 | 3.7824 | 3.9385 | 3.56 | 25825 |
| 1733787300 | 3.65 | -0.26 | -6.65 | 3.87 | 4.0168 | 3.65 | 85883 |
| 1733528100 | 3.91 | -0.09 | -2.25 | 4.04 | 4.2 | 3.76 | 99776 |
| 1733441700 | 4 | 0.5 | 14.29 | 3.865 | 4.1 | 3.65 | 79818 |
| 1733355300 | 3.5 | 0.27 | 8.36 | 3.34 | 3.8498 | 3.31 | 37811 |
| 1733268900 | 3.23 | -0.14 | -4.15 | 3.42 | 3.42 | 3.23 | 9916 |
| 1733182500 | 3.37 | 0.05 | 1.51 | 3.22 | 3.5 | 3.1389 | 20053 |
| 1732917840 | 3.32 | 0.06 | 1.84 | 3.2733 | 3.3899 | 3.0501 | 20720 |
| 1732750500 | 3.2599999 | -0.03 | -0.91 | 3.21 | 3.43 | 3.21 | 17979 |
| 1732664100 | 3.29 | -0.01 | -0.30 | 3.3 | 3.4626 | 3.2 | 20323 |
| 1732577700 | 3.3 | -0.32 | -8.71 | 3.75 | 3.8099 | 3.3 | 36162 |
| 1732318500 | 3.615 | 0.21 | 6.14 | 3.5794 | 3.82 | 3.44 | 8767 |
| 1732232100 | 3.4058 | -0.14 | -4.06 | 3.69 | 3.74 | 3.4058 | 14053 |
| 1732145700 | 3.55 | 0.29 | 8.90 | 3.37 | 3.76 | 3.31 | 8641 |
| 1732059300 | 3.2599999 | 0.36 | 12.26 | 3 | 3.2599999 | 2.972 | 12544 |
| 1731972900 | 2.9041 | -0.14 | -4.47 | 3.05 | 3.2176 | 2.8 | 23259 |
| 1731713700 | 3.04 | -0.08 | -2.56 | 3.23 | 3.43 | 3.0299999 | 33403 |
| 1731627300 | 3.12 | -1.33 | -29.89 | 4.59 | 5.0199999 | 2.73 | 66069 |
| 1731540900 | 4.45 | -0.25 | -5.32 | 4.6799 | 5.25 | 4.2 | 80692 |
| 1731454500 | 4.7 | 0.19 | 4.21 | 4.74 | 4.9 | 4.41 | 75773 |
| 1731368100 | 4.51 | -0.03 | -0.58 | 4.85 | 4.85 | 4.35 | 26170 |
| 1731108900 | 4.5361 | -0.28 | -5.89 | 4.9 | 5.1348 | 4.5361 | 6175 |
| 1731022500 | 4.82 | -0.18 | -3.60 | 5.3118999 | 5.55 | 4.68 | 22956 |
| 1730936100 | 5 | -0.23 | -4.44 | 5.0401 | 5.5 | 5 | 10444 |
| 1730849700 | 5.2321 | 0.13 | 2.59 | 5.18 | 5.73 | 5.12 | 19417 |
| 1730763300 | 5.1 | -0.67 | -11.61 | 5.85 | 5.85 | 4.9104 | 27616 |
| 1730500500 | 5.7699999 | 1.01 | 21.22 | 4.76 | 5.8 | 4.65 | 87470 |
| 1730414100 | 4.76 | 0.45 | 10.44 | 4.3099999 | 6.65 | 4.2 | 560336 |
| 1730327700 | 4.3099999 | -0.08 | -1.71 | 4.25 | 4.55 | 4.04 | 7670 |
| 1730241300 | 4.385 | -0.12 | -2.56 | 4.54 | 4.54 | 4.2878 | 2457 |
| 1730154900 | 4.5 | -0.1 | -2.17 | 4.65 | 4.95 | 4.5 | 1617 |
| 1729895700 | 4.6 | -0.1 | -2.13 | 4.75 | 5 | 4.46 | 38356 |
| 1729809300 | 4.7 | -0.05 | -1.05 | 4.72 | 4.91 | 4.55 | 10174 |
| 1729722900 | 4.75 | 0.07 | 1.50 | 4.61 | 4.865 | 4.55 | 5195 |
| 1729636500 | 4.68 | -0.11 | -2.36 | 4.76 | 5.07 | 4.6001 | 15866 |
| 1729550100 | 4.7932 | -0.25 | -4.90 | 5.03 | 5.03 | 4.5268 | 4414 |
| 1729290900 | 5.04 | 0.02 | 0.40 | 4.88 | 5.194 | 4.8502 | 5853 |
| 1729204500 | 5.0199999 | 0.16 | 3.29 | 4.93 | 5.4376 | 4.55 | 14036 |
| 1729118100 | 4.86 | -0.59 | -10.83 | 5.4256 | 5.94 | 4.62 | 30700 |
| 1729031700 | 5.45 | -0.55 | -9.17 | 6.59 | 6.59 | 5.16 | 33835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
