Tokyo - Delayed Quote JPY

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

6,050.00
+50.00
+(0.83%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20256,000.006,050.005,970.006,050.006,050.00563,000
May 12, 20256,100.006,100.005,980.006,000.006,000.00689,700
May 9, 20256,180.006,190.006,130.006,140.006,140.00384,900
May 8, 20256,110.006,180.006,100.006,170.006,170.00448,400
May 7, 20256,030.006,130.006,010.006,100.006,100.00653,900
May 2, 20255,990.006,010.005,950.006,010.006,010.00366,100
May 1, 20256,010.006,020.005,980.006,010.006,010.00228,300
Apr 30, 20256,050.006,060.006,000.006,030.006,030.00312,100
Apr 28, 20255,980.006,050.005,960.006,040.006,040.00402,300
Apr 25, 20255,960.005,980.005,910.005,960.005,960.00364,600
Apr 24, 20256,000.006,010.005,960.005,960.005,960.00388,100
Apr 23, 20255,970.006,030.005,970.006,030.006,030.00364,200
Apr 22, 20255,980.006,010.005,970.006,010.006,010.00328,400
Apr 21, 20255,970.006,030.005,960.006,020.006,020.00261,300
Apr 18, 20255,920.005,970.005,910.005,970.005,970.00270,200
Apr 17, 20256,000.006,010.005,890.005,900.005,900.00602,500
Apr 16, 20256,000.006,050.005,990.006,050.006,050.00337,900
Apr 15, 20256,000.006,040.005,970.005,990.005,990.00319,700
Apr 14, 20256,010.006,050.005,990.006,020.006,020.00424,300
Apr 11, 20255,940.006,020.005,930.006,020.006,020.00584,200
Apr 10, 20255,970.005,980.005,840.005,980.005,980.00739,100
Apr 9, 20255,760.005,900.005,710.005,880.005,880.00820,700
Apr 8, 20255,690.005,800.005,610.005,800.005,800.00688,800
Apr 7, 20255,600.005,650.005,420.005,590.005,590.001,029,000
Apr 4, 20255,660.005,730.005,650.005,730.005,730.00515,000
Apr 3, 20255,630.005,700.005,570.005,680.005,680.00647,000
Apr 2, 20255,750.005,750.005,660.005,660.005,660.00512,800
Apr 1, 20255,760.005,790.005,700.005,750.005,750.00422,800
Mar 31, 20255,800.005,810.005,710.005,710.005,710.00432,700
Mar 28, 20255,800.005,840.005,770.005,800.005,800.00331,500
Mar 27, 20255,730.005,810.005,720.005,790.005,790.00369,100
Mar 26, 20255,710.005,730.005,690.005,720.005,720.00296,700
Mar 25, 20255,740.005,760.005,710.005,710.005,710.00266,100
Mar 24, 20255,770.005,790.005,740.005,740.005,740.00223,000
Mar 21, 20255,790.005,820.005,760.005,760.005,760.00402,400
Mar 19, 20255,730.005,820.005,730.005,820.005,820.00379,900
Mar 18, 20255,720.005,760.005,700.005,730.005,730.00444,200
Mar 17, 20255,680.005,720.005,670.005,710.005,710.00490,700
Mar 14, 20255,650.005,690.005,630.005,670.005,670.00557,500
Mar 13, 20255,690.005,710.005,640.005,650.005,650.00665,600
Mar 12, 20255,650.005,710.005,650.005,690.005,690.00582,400
Mar 11, 20255,740.005,780.005,700.005,720.005,720.00700,800
Mar 10, 20255,670.005,750.005,650.005,730.005,730.00473,400
Mar 7, 20255,680.005,700.005,630.005,630.005,630.00764,400
Mar 6, 20255,700.005,740.005,690.005,710.005,710.00369,900
Mar 5, 20255,740.005,770.005,680.005,710.005,710.00622,000
Mar 4, 20255,670.005,770.005,670.005,750.005,750.00496,000
Mar 3, 20255,700.005,750.005,700.005,700.005,700.00535,000
Feb 28, 20255,670.005,740.005,670.005,690.005,690.007,275,400
Feb 27, 20255,660.005,740.005,640.005,730.005,730.00836,400
Feb 26, 20255,750.005,770.005,640.005,660.005,660.001,650,900
Feb 25, 20255,820.005,850.005,790.005,790.005,790.00851,700
Feb 21, 20255,760.005,830.005,740.005,820.005,820.00638,100
Feb 20, 20255,820.005,860.005,780.005,810.005,810.00578,800
Feb 19, 20255,930.005,950.005,860.005,890.005,890.00762,600
Feb 18, 20255,970.005,990.005,920.005,980.005,980.00512,100
Feb 17, 20256,040.006,060.005,960.005,980.005,980.00437,100
Feb 14, 20255,960.006,070.005,960.006,060.006,060.00519,600
Feb 13, 20255,910.006,000.005,900.005,990.005,990.00620,500
Feb 12, 20256,090.006,100.005,910.005,920.005,920.001,432,900
Feb 10, 20256,070.006,110.006,030.006,060.006,060.00573,200
Feb 7, 20255,990.006,200.005,990.006,120.006,120.001,495,300
Feb 6, 20255,850.005,900.005,840.005,890.005,890.00403,800
Feb 5, 20255,790.005,860.005,790.005,810.005,810.00371,300
Feb 4, 20255,820.005,850.005,790.005,790.005,790.00368,700
Feb 3, 20255,850.005,870.005,810.005,820.005,820.00403,700
Jan 31, 20255,910.005,920.005,860.005,860.005,860.00396,900
Jan 30, 20255,870.005,930.005,830.005,920.005,920.00380,200
Jan 29, 20255,870.005,880.005,830.005,860.005,860.00281,900
Jan 28, 20255,810.005,870.005,790.005,850.005,850.00433,500
Jan 27, 20255,740.005,800.005,730.005,790.005,790.00347,700
Jan 24, 20255,670.005,730.005,660.005,710.005,710.00495,600
Jan 23, 20255,710.005,710.005,610.005,660.005,660.00750,700
Jan 22, 20255,770.005,800.005,690.005,710.005,710.00455,800
Jan 21, 20255,750.005,790.005,710.005,760.005,760.00488,200
Jan 20, 20255,730.005,750.005,670.005,700.005,700.00758,400
Jan 17, 20255,800.005,810.005,700.005,730.005,730.00674,200
Jan 16, 20255,770.005,800.005,740.005,790.005,790.00442,300
Jan 15, 20255,760.005,800.005,740.005,760.005,760.00492,400
Jan 14, 20255,870.005,870.005,720.005,740.005,740.00923,500
Jan 10, 20255,850.005,900.005,830.005,850.005,850.00489,500
Jan 9, 20255,950.005,970.005,860.005,860.005,860.00938,700
Jan 8, 20256,170.006,180.005,900.005,900.005,900.002,078,000
Jan 7, 20256,240.006,260.006,190.006,210.006,210.00505,100
Jan 6, 20256,210.006,230.006,180.006,230.006,230.00463,200
Dec 30, 20246,190.006,230.006,160.006,190.006,190.00370,900
Dec 27, 20246,140.006,240.006,100.006,210.006,210.001,847,600
Dec 26, 20246,160.006,220.006,150.006,170.006,170.001,886,100
Dec 25, 20246,190.006,200.006,130.006,160.006,160.001,005,900
Dec 24, 20246,220.006,240.006,190.006,200.006,200.00701,700
Dec 23, 20246,200.006,250.006,200.006,220.006,220.001,015,600
Dec 20, 20246,290.006,360.006,230.006,230.006,230.001,440,400
Dec 19, 20246,240.006,310.006,240.006,270.006,270.00915,500
Dec 18, 20246,320.006,360.006,270.006,270.006,270.00611,100
Dec 17, 20246,270.006,330.006,240.006,280.006,280.00793,600
Dec 16, 20246,360.006,380.006,300.006,300.006,300.001,378,500
Dec 13, 20246,320.006,410.006,320.006,390.006,390.00778,600
Dec 12, 20246,310.006,380.006,310.006,360.006,360.00824,500
Dec 11, 20246,330.006,390.006,310.006,340.006,340.00789,600
Dec 10, 20246,280.006,290.006,250.006,280.006,280.00529,300
Dec 9, 20246,190.006,290.006,190.006,270.006,270.00768,000
Dec 6, 20246,190.006,280.006,190.006,220.006,220.00713,600
Dec 5, 20246,180.006,190.006,150.006,160.006,160.00495,600
Dec 4, 20246,220.006,230.006,170.006,180.006,180.00551,600
Dec 3, 20246,210.006,230.006,160.006,200.006,200.00597,700
Dec 2, 20246,140.006,180.006,100.006,150.006,150.00646,000
Nov 29, 20246,160.006,210.006,150.006,190.006,190.00518,200
Nov 28, 20246,110.006,150.006,100.006,140.006,140.00529,900
Nov 27, 20246,130.006,170.006,120.006,130.006,130.00295,700
Nov 26, 20246,170.006,220.006,110.006,140.006,140.00482,200
Nov 25, 20246,200.006,230.006,170.006,170.006,170.00693,900
Nov 22, 20246,240.006,240.006,150.006,150.006,150.00575,700
Nov 21, 20246,270.006,320.006,250.006,250.006,250.00307,900
Nov 20, 20246,300.006,350.006,280.006,290.006,290.00282,200
Nov 19, 20246,300.006,310.006,270.006,270.006,270.00243,300
Nov 18, 20246,290.006,310.006,270.006,270.006,270.00289,800
Nov 15, 20246,300.006,370.006,290.006,310.006,310.00372,800
Nov 14, 20246,370.006,380.006,310.006,310.006,310.00526,400
Nov 13, 20246,400.006,450.006,380.006,390.006,390.00320,700
Nov 12, 20246,370.006,430.006,350.006,400.006,400.00362,200
Nov 11, 20246,420.006,420.006,330.006,370.006,370.00524,900
Nov 8, 20246,410.006,490.006,410.006,440.006,440.00448,200
Nov 7, 20246,460.006,460.006,400.006,410.006,410.00277,300
Nov 6, 20246,440.006,480.006,420.006,420.006,420.00244,500
Nov 5, 20246,440.006,460.006,410.006,450.006,450.00244,900
Nov 1, 20246,440.006,480.006,410.006,420.006,420.00255,700
Oct 31, 20246,520.006,520.006,450.006,460.006,460.00257,400
Oct 30, 20246,490.006,520.006,470.006,490.006,490.00295,000
Oct 29, 20246,450.006,480.006,410.006,460.006,460.00225,800
Oct 28, 20246,430.006,450.006,410.006,440.006,440.00219,300
Oct 25, 20246,440.006,470.006,380.006,410.006,410.00399,300
Oct 24, 20246,400.006,450.006,390.006,400.006,400.00334,300
Oct 23, 20246,500.006,500.006,360.006,390.006,390.00767,900
Oct 22, 20246,560.006,590.006,540.006,560.006,560.00205,300
Oct 21, 20246,640.006,660.006,580.006,590.006,590.00170,800
Oct 18, 20246,660.006,670.006,600.006,650.006,650.00184,300
Oct 17, 20246,710.006,730.006,660.006,660.006,660.00182,000
Oct 16, 20246,740.006,800.006,700.006,700.006,700.00195,200
Oct 15, 20246,750.006,790.006,740.006,780.006,780.00175,800
Oct 11, 20246,810.006,840.006,740.006,750.006,750.00230,400
Oct 10, 20246,860.006,860.006,790.006,820.006,820.00198,500
Oct 9, 20246,760.006,870.006,750.006,860.006,860.00279,300
Oct 8, 20246,820.006,840.006,760.006,760.006,760.00265,600
Oct 7, 20246,860.006,880.006,820.006,850.006,850.00171,000
Oct 4, 20246,880.006,910.006,820.006,850.006,850.00242,400
Oct 3, 20246,880.006,910.006,820.006,880.006,880.00347,600
Oct 2, 20246,880.006,940.006,810.006,810.006,810.00329,700
Oct 1, 20246,870.006,900.006,840.006,880.006,880.00287,300
Sep 30, 20246,680.006,870.006,670.006,840.006,840.00574,200
Sep 27, 20246,800.006,820.006,750.006,760.006,760.00287,300
Sep 26, 20246,780.006,800.006,740.006,800.006,800.00343,800
Sep 25, 20246,710.006,780.006,700.006,750.006,750.00352,500
Sep 24, 20246,610.006,690.006,570.006,660.006,660.00381,900
Sep 20, 20246,550.006,640.006,530.006,610.006,610.00461,600
Sep 19, 20246,570.006,600.006,520.006,540.006,540.00194,000
Sep 18, 20246,580.006,620.006,510.006,560.006,560.00332,200
Sep 17, 20246,500.006,560.006,460.006,560.006,560.00239,200
Sep 13, 20246,520.006,530.006,460.006,500.006,500.00188,400
Sep 12, 20246,440.006,530.006,420.006,530.006,530.00322,600
Sep 11, 20246,530.006,530.006,360.006,430.006,430.00419,600
Sep 10, 20246,470.006,590.006,460.006,530.006,530.00425,800
Sep 9, 20246,490.006,530.006,430.006,460.006,460.00372,300
Sep 6, 20246,630.006,660.006,490.006,540.006,540.00514,500
Sep 5, 20246,450.006,630.006,450.006,630.006,630.00566,800
Sep 4, 20246,460.006,510.006,450.006,470.006,470.00275,400
Sep 3, 20246,410.006,520.006,410.006,520.006,520.00297,400
Sep 2, 20246,390.006,440.006,370.006,420.006,420.00196,400
Aug 30, 20246,420.006,440.006,370.006,410.006,410.00340,200
Aug 29, 20246,410.006,440.006,370.006,420.006,420.00240,400
Aug 28, 20246,540.006,550.006,420.006,450.006,450.00309,400
Aug 27, 20246,490.006,530.006,450.006,530.006,530.00274,700
Aug 26, 20246,410.006,500.006,400.006,490.006,490.00295,600
Aug 23, 20246,440.006,470.006,390.006,450.006,450.00289,600
Aug 22, 20246,340.006,450.006,310.006,410.006,410.00383,300
Aug 21, 20246,340.006,340.006,280.006,320.006,320.00251,100
Aug 20, 20246,260.006,340.006,250.006,340.006,340.00244,900
Aug 19, 20246,280.006,280.006,200.006,280.006,280.00292,800
Aug 16, 20246,260.006,290.006,190.006,280.006,280.00276,900
Aug 15, 20246,280.006,290.006,160.006,200.006,200.00331,100
Aug 14, 20246,170.006,260.006,150.006,260.006,260.00417,800
Aug 13, 20246,060.006,150.006,000.006,150.006,150.00312,800
Aug 9, 20246,120.006,170.006,030.006,050.006,050.00331,300
Aug 8, 20246,070.006,180.006,040.006,110.006,110.00324,200
Aug 7, 20246,110.006,160.006,020.006,050.006,050.00423,200
Aug 6, 20246,010.006,150.005,930.006,110.006,110.00659,000
Aug 5, 20245,950.006,130.005,780.005,810.005,810.00950,200
Aug 2, 20246,060.006,110.006,030.006,050.006,050.00386,500
Aug 1, 20246,200.006,200.006,100.006,120.006,120.00243,100
Jul 31, 20246,120.006,210.006,110.006,210.006,210.00301,400
Jul 30, 20246,130.006,130.006,060.006,100.006,100.00253,800
Jul 29, 20246,110.006,150.006,100.006,150.006,150.00248,200
Jul 26, 20246,180.006,190.006,100.006,100.006,100.00325,400
Jul 25, 20246,100.006,240.006,090.006,220.006,220.00519,700
Jul 24, 20246,240.006,240.006,130.006,130.006,130.00291,900
Jul 23, 20246,180.006,260.006,160.006,240.006,240.00359,000
Jul 22, 20246,170.006,250.006,160.006,180.006,180.00361,900
Jul 19, 20246,130.006,170.006,100.006,170.006,170.00426,200
Jul 18, 20246,210.006,230.006,150.006,160.006,160.00493,800
Jul 17, 20246,190.006,200.006,150.006,190.006,190.00450,900
Jul 16, 20246,110.006,180.006,020.006,170.006,170.00752,200
Jul 12, 20246,010.006,090.006,010.006,070.006,070.00624,600
Jul 11, 20245,950.006,000.005,930.005,990.005,990.00550,700
Jul 10, 20245,960.005,990.005,860.005,900.005,900.00892,700
Jul 9, 20246,010.006,060.005,970.005,980.005,980.00695,800
Jul 8, 20246,100.006,130.006,020.006,020.006,020.00519,400
Jul 5, 20246,150.006,190.006,060.006,070.006,070.00689,000
Jul 4, 20246,220.006,230.006,130.006,130.006,130.00468,300
Jul 3, 20246,340.006,340.006,200.006,200.006,200.00463,400
Jul 2, 20246,360.006,370.006,310.006,350.006,350.00355,100
Jul 1, 20246,310.006,360.006,280.006,340.006,340.00351,200
Jun 28, 20246,510.006,530.006,330.006,340.006,340.00590,700
Jun 27, 20246,340.006,450.006,320.006,450.006,450.002,039,900
Jun 26, 20246,390.006,390.006,320.006,350.006,350.001,807,200
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 7, 20246,380.006,450.006,370.006,430.006,430.00536,000
Jun 6, 20246,440.006,460.006,330.006,330.006,330.00852,100
Jun 5, 20246,450.006,480.006,440.006,440.006,440.00352,800
Jun 4, 20246,430.006,490.006,420.006,470.006,470.00338,400
Jun 3, 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

Related Tickers

MDO.SG McDonald's Corp
279.85
-0.12%
 
3197.T Skylark Holdings Co., Ltd.
3,005.00
-0.92%
 
7550.T Zensho Holdings Co., Ltd.
8,645.00
-2.10%
 
MDO.F McDonald's Corporation
280.50
+0.25%
 
MDO.DE McDonald's Corporation
280.40
+0.34%
 
ARCO Arcos Dorados Holdings Inc.
7.93
-1.12%
 
FWRG First Watch Restaurant Group, Inc.
16.75
+6.21%
 
YUMC Yum China Holdings, Inc.
46.11
+4.39%
 
JACK Jack in the Box Inc.
28.80
+6.98%
 
CHA Chagee Holdings Limited
30.70
-4.06%