Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YOSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.915 | -0.04 | -0.89% | 4.02 | 4.02 | 3.88 | 4,190 |
| May 30 2024 | 3.95 | -0.05 | -1.13% | 3.91 | 4.095 | 3.91 | 2,442 |
| May 29 2024 | 3.995 | 0.04 | 0.88% | 3.98 | 4.10 | 3.87 | 14,359 |
| May 28 2024 | 3.96 | -0.13 | -3.18% | 4.18 | 4.18 | 3.90 | 5,930 |
| May 24 2024 | 4.09 | 0.11 | 2.89% | 3.98 | 4.299 | 3.975 | 18,558 |
| May 23 2024 | 3.9753 | 0.07 | 1.83% | 3.94 | 3.9753 | 3.88 | 752 |
| May 22 2024 | 3.904 | -0.05 | -1.16% | 3.93 | 3.93 | 3.87 | 1,347 |
| May 21 2024 | 3.95 | 0.00 | 0.00% | 3.97 | 3.97 | 3.95 | 178 |
| May 20 2024 | 3.95 | 0.05 | 1.28% | 3.92 | 4.03 | 3.82 | 2,883 |
| May 17 2024 | 3.90 | -0.15 | -3.70% | 4.01 | 4.01 | 3.80 | 7,693 |
| May 16 2024 | 4.05 | 0.04 | 1.00% | 4.04 | 4.05 | 3.89 | 4,756 |
| May 15 2024 | 4.01 | 0.00 | 0.12% | 4.05 | 4.06 | 3.98 | 4,557 |
| May 14 2024 | 4.005 | 0.07 | 1.91% | 3.98 | 4.005 | 3.81 | 3,910 |
| May 13 2024 | 3.93 | 0.06 | 1.55% | 4.01 | 4.06 | 3.88 | 1,965 |
| May 10 2024 | 3.87 | -0.13 | -3.25% | 3.91 | 3.9766 | 3.78 | 6,027 |
| May 09 2024 | 4.00 | -0.01 | -0.23% | 4.19 | 4.19 | 3.82 | 10,065 |
| May 08 2024 | 4.0092 | 0.26 | 6.91% | 3.70 | 4.23 | 3.70 | 41,183 |
| May 07 2024 | 3.75 | -0.05 | -1.32% | 3.72 | 3.7638 | 3.69 | 7,310 |
| May 06 2024 | 3.80 | -0.02 | -0.52% | 3.73 | 3.90 | 3.73 | 2,691 |
| May 03 2024 | 3.82 | 0.08 | 2.14% | 3.75 | 4.00 | 3.72 | 7,609 |
| May 02 2024 | 3.74 | -0.04 | -0.93% | 3.74 | 3.85 | 3.74 | 1,226 |
| May 01 2024 | 3.775 | 0.02 | 0.67% | 3.76 | 3.81 | 3.72 | 5,085 |
| Apr 30 2024 | 3.75 | 0.02 | 0.54% | 3.72 | 3.9174 | 3.72 | 1,468 |
| Apr 29 2024 | 3.73 | 0.08 | 2.19% | 3.77 | 3.82 | 3.73 | 5,193 |
| Apr 26 2024 | 3.65 | -0.03 | -0.82% | 3.67 | 3.903 | 3.65 | 9,858 |
| Apr 25 2024 | 3.68 | -0.22 | -5.75% | 3.81 | 3.81 | 3.57 | 5,985 |
| Apr 24 2024 | 3.9045 | -0.07 | -1.86% | 3.97 | 3.97 | 3.61 | 13,603 |
| Apr 23 2024 | 3.9787 | -0.13 | -3.19% | 4.05 | 4.07 | 3.83 | 1,754 |
| Apr 22 2024 | 4.11 | 0.11 | 2.75% | 3.90 | 4.1519 | 3.65 | 20,374 |
| Apr 19 2024 | 4.00 | -0.23 | -5.48% | 4.39 | 4.39 | 4.00 | 535 |
| Apr 18 2024 | 4.2319 | 0.31 | 7.96% | 4.05 | 4.40 | 3.9001 | 5,308 |
| Apr 17 2024 | 3.92 | 0.29 | 7.99% | 3.66 | 4.4999 | 3.66 | 45,709 |
| Apr 16 2024 | 3.63 | 0.01 | 0.17% | 3.86 | 3.86 | 3.58 | 2,337 |
| Apr 15 2024 | 3.6237 | -0.08 | -2.06% | 3.74 | 3.74 | 3.62 | 844 |
| Apr 12 2024 | 3.6999 | -0.12 | -3.14% | 3.96 | 3.96 | 3.68 | 4,105 |
| Apr 11 2024 | 3.82 | -0.11 | -2.76% | 3.94 | 3.94 | 3.82 | 373 |
| Apr 10 2024 | 3.9285 | -0.04 | -1.05% | 3.97 | 3.97 | 3.869 | 494 |
| Apr 09 2024 | 3.97 | 0.12 | 3.11% | 3.95 | 3.97 | 3.85 | 2,860 |
| Apr 08 2024 | 3.8501 | -0.05 | -1.39% | 4.02 | 4.02 | 3.85 | 3,858 |
| Apr 05 2024 | 3.9044 | -0.12 | -2.88% | 4.02 | 4.07 | 3.9044 | 1,035 |
| Apr 04 2024 | 4.02 | 0.07 | 1.77% | 4.08 | 4.19 | 4.02 | 991 |
| Apr 03 2024 | 3.95 | 0.10 | 2.60% | 3.98 | 4.1025 | 3.86 | 4,263 |
| Apr 02 2024 | 3.85 | -0.22 | -5.41% | 3.82 | 3.85 | 3.82 | 683 |
| Apr 01 2024 | 4.07 | 0.06 | 1.50% | 3.80 | 4.1794 | 3.735 | 3,936 |
| Mar 28 2024 | 4.01 | -0.01 | -0.27% | 4.06 | 4.30 | 3.70 | 12,207 |
| Mar 27 2024 | 4.0209 | 0.02 | 0.52% | 4.03 | 4.10 | 3.99 | 12,211 |
| Mar 26 2024 | 4.00 | -0.37 | -8.47% | 4.34 | 4.36 | 3.96 | 1,177 |
| Mar 25 2024 | 4.37 | 0.18 | 4.23% | 4.13 | 4.37 | 3.89 | 4,314 |
| Mar 22 2024 | 4.1925 | -0.40 | -8.64% | 4.45 | 4.864 | 4.189 | 38,512 |
| Mar 21 2024 | 4.5888 | -0.07 | -1.44% | 4.64 | 4.955 | 4.33 | 25,492 |
| Mar 20 2024 | 4.6557 | 0.64 | 15.81% | 4.00 | 5.06 | 3.847 | 41,356 |
| Mar 19 2024 | 4.02 | 0.37 | 10.14% | 3.60 | 4.14 | 3.60 | 27,215 |
| Mar 18 2024 | 3.65 | -0.05 | -1.35% | 3.67 | 3.83 | 3.6387 | 5,775 |
| Mar 15 2024 | 3.70 | -0.15 | -3.90% | 3.73 | 3.9376 | 3.65 | 7,456 |
| Mar 14 2024 | 3.85 | -0.61 | -13.68% | 3.82 | 4.13 | 3.57 | 22,171 |
| Mar 13 2024 | 4.46 | 0.51 | 12.91% | 3.89 | 5.94 | 3.6987 | 258,196 |
| Mar 12 2024 | 3.95 | -0.15 | -3.66% | 3.80 | 3.95 | 3.80 | 730 |
| Mar 11 2024 | 4.0999 | 0.20 | 5.06% | 3.92 | 4.0999 | 3.81 | 1,217 |
| Mar 08 2024 | 3.9025 | 0.02 | 0.58% | 3.98 | 4.1999 | 3.90 | 2,665 |
| Mar 07 2024 | 3.88 | 0.06 | 1.57% | 3.75 | 4.107 | 3.75 | 1,389 |
| Mar 06 2024 | 3.82 | -0.18 | -4.50% | 3.82 | 4.17 | 3.805 | 1,779 |
| Mar 05 2024 | 4.00 | -0.20 | -4.76% | 4.34 | 4.34 | 3.62 | 10,075 |
