Canada markets open in 7 hours 50 minutes

McDonald's Holdings Company (Japan), Ltd. (2702.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
6,320.00-40.00 (-0.63%)
As of 02:20PM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20246,390.006,390.006,320.006,320.006,320.001,466,100
Jun 25, 20246,290.006,380.006,280.006,360.006,360.001,034,700
Jun 24, 20246,200.006,300.006,180.006,280.006,280.001,078,000
Jun 21, 20246,180.006,230.006,170.006,180.006,180.00979,100
Jun 20, 20246,280.006,400.006,180.006,200.006,200.001,353,000
Jun 19, 20246,310.006,310.006,110.006,120.006,120.001,052,800
Jun 18, 20246,300.006,340.006,290.006,310.006,310.00446,400
Jun 17, 20246,370.006,380.006,270.006,270.006,270.00783,200
Jun 14, 20246,350.006,420.006,350.006,390.006,390.00541,200
Jun 13, 20246,440.006,450.006,380.006,380.006,380.00640,800
Jun 12, 20246,430.006,450.006,420.006,430.006,430.00394,700
Jun 11, 20246,450.006,470.006,430.006,450.006,450.00458,900
Jun 10, 20246,430.006,490.006,410.006,430.006,430.00552,600
Jun 07, 20246,380.006,450.006,370.006,430.006,430.00536,000
Jun 06, 20246,440.006,460.006,330.006,330.006,330.00852,100
Jun 05, 20246,450.006,480.006,440.006,440.006,440.00352,800
Jun 04, 20246,430.006,490.006,420.006,470.006,470.00338,400
Jun 03, 20246,490.006,510.006,450.006,450.006,450.00460,400
May 31, 20246,480.006,480.006,420.006,440.006,440.001,094,900
May 30, 20246,480.006,480.006,400.006,460.006,460.00463,500
May 29, 20246,570.006,580.006,500.006,500.006,500.00526,900
May 28, 20246,580.006,600.006,570.006,590.006,590.00227,300
May 27, 20246,580.006,580.006,540.006,560.006,560.00186,500
May 24, 20246,520.006,580.006,520.006,560.006,560.00223,200
May 23, 20246,550.006,560.006,500.006,540.006,540.00295,700
May 22, 20246,600.006,630.006,550.006,550.006,550.00342,200
May 21, 20246,630.006,650.006,610.006,610.006,610.00169,700
May 20, 20246,650.006,660.006,610.006,610.006,610.00281,300
May 17, 20246,700.006,700.006,650.006,650.006,650.00287,000
May 16, 20246,660.006,710.006,620.006,710.006,710.00416,800
May 15, 20246,750.006,760.006,600.006,600.006,600.00734,900
May 14, 20246,830.006,830.006,760.006,790.006,790.00352,300
May 13, 20246,780.006,820.006,760.006,810.006,810.00254,200
May 10, 20246,820.006,830.006,780.006,780.006,780.00273,300
May 09, 20246,840.006,870.006,820.006,820.006,820.00197,300
May 08, 20246,900.006,920.006,840.006,840.006,840.00325,200
May 07, 20246,940.006,960.006,890.006,910.006,910.00258,600
May 02, 20246,990.007,010.006,950.006,970.006,970.00132,600
May 01, 20246,900.007,000.006,890.006,990.006,990.00178,000
Apr 30, 20246,930.006,940.006,850.006,940.006,940.00332,600
Apr 26, 20246,830.006,900.006,790.006,870.006,870.00275,400
Apr 25, 20246,920.006,930.006,830.006,860.006,860.00252,400
Apr 24, 20246,970.006,970.006,870.006,900.006,900.00382,600
Apr 23, 20247,020.007,050.006,980.006,980.006,980.00182,500
Apr 22, 20246,900.007,010.006,880.007,010.007,010.00251,200
Apr 19, 20246,920.006,920.006,830.006,880.006,880.00225,500
Apr 18, 20246,930.006,960.006,890.006,920.006,920.00192,100
Apr 17, 20247,020.007,020.006,930.006,930.006,930.00180,500
Apr 16, 20247,020.007,070.006,970.006,980.006,980.00188,300
Apr 15, 20246,970.007,080.006,960.007,020.007,020.00231,700
Apr 12, 20246,940.006,980.006,930.006,950.006,950.00137,200
Apr 11, 20246,870.006,940.006,850.006,940.006,940.00169,300
Apr 10, 20246,880.006,910.006,870.006,910.006,910.00174,800
Apr 09, 20246,940.006,950.006,870.006,870.006,870.00209,100
Apr 08, 20246,900.006,920.006,860.006,920.006,920.00198,900
Apr 05, 20246,790.006,910.006,790.006,900.006,900.00299,400
Apr 04, 20246,840.006,840.006,780.006,780.006,780.00213,500
Apr 03, 20246,800.006,860.006,790.006,820.006,820.00237,000
Apr 02, 20246,890.006,890.006,810.006,830.006,830.00191,900
Apr 01, 20246,880.006,910.006,850.006,880.006,880.00135,500
Mar 29, 20246,840.006,890.006,840.006,870.006,870.0091,600
Mar 28, 20246,820.006,860.006,790.006,800.006,800.00193,200
Mar 27, 20246,800.006,860.006,770.006,830.006,830.00203,400
Mar 26, 20246,820.006,830.006,790.006,800.006,800.00168,600
Mar 25, 20246,860.006,870.006,820.006,820.006,820.00184,300
Mar 22, 20246,840.006,880.006,820.006,860.006,860.00166,100
Mar 21, 20246,870.006,890.006,810.006,840.006,840.00205,200
Mar 19, 20246,830.006,880.006,800.006,870.006,870.00182,200
Mar 18, 20246,810.006,830.006,770.006,830.006,830.00191,400
Mar 15, 20246,790.006,810.006,760.006,810.006,810.00238,100
Mar 14, 20246,720.006,820.006,710.006,810.006,810.00137,500
Mar 13, 20246,850.006,850.006,780.006,790.006,790.00192,200
Mar 12, 20246,740.006,830.006,720.006,830.006,830.00188,000
Mar 11, 20246,770.006,790.006,690.006,760.006,760.00291,600
Mar 08, 20246,890.006,890.006,800.006,810.006,810.00328,800
Mar 07, 20246,960.007,010.006,900.006,900.006,900.00289,500
Mar 06, 20246,930.006,980.006,920.006,970.006,970.00386,300
Mar 05, 20246,920.006,940.006,880.006,940.006,940.00199,800
Mar 04, 20246,900.006,950.006,880.006,920.006,920.00183,600
Mar 01, 20246,980.006,990.006,880.006,910.006,910.00243,400
Feb 29, 20246,950.006,990.006,910.006,970.006,970.00436,300
Feb 28, 20246,820.006,960.006,800.006,930.006,930.00299,400
Feb 27, 20246,870.006,880.006,820.006,850.006,850.00210,500
Feb 26, 20246,860.006,940.006,850.006,860.006,860.00303,300
Feb 22, 20246,920.006,940.006,850.006,860.006,860.00233,100
Feb 21, 20246,840.006,950.006,840.006,910.006,910.00293,900
Feb 20, 20246,930.006,940.006,840.006,840.006,840.00239,000
Feb 19, 20246,870.006,940.006,870.006,910.006,910.00221,100
Feb 16, 20246,980.007,010.006,860.006,860.006,860.00373,500
Feb 15, 20247,160.007,170.006,890.006,920.006,920.00526,200
Feb 14, 20247,020.007,150.007,010.007,040.007,040.00538,700
Feb 13, 20246,860.007,020.006,840.007,000.007,000.00961,600
Feb 09, 20246,700.006,910.006,610.006,760.006,760.001,339,500
Feb 08, 20246,570.006,580.006,480.006,480.006,480.00465,700
Feb 07, 20246,530.006,540.006,480.006,500.006,500.00215,200
Feb 06, 20246,570.006,570.006,500.006,510.006,510.00234,000
Feb 05, 20246,600.006,610.006,550.006,550.006,550.00186,000
Feb 02, 20246,620.006,620.006,560.006,580.006,580.00168,600
Feb 01, 20246,570.006,630.006,560.006,590.006,590.00222,600
Jan 31, 20246,490.006,560.006,480.006,560.006,560.00272,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...