Mcdonalds Holdings Company Japan(JP:2702)
Â¥9,361.00+125.00 (+1.35%)
JP:2702
Mcdonalds Holdings Company Japan historical prices
Â¥9,361.00
At close:+125.00 (+1.35%)
Want to see JP:2702 full AI Analyst Report?
Mcdonalds Holdings Company Japan (2702) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9,121.00 | 9,715.00 | 9,088.00 | 9,361.00 | 9,361.00 | +1.35% | 1,878,200 | 2.34 |
| Nov 10, 2026 | 9,173.00 | 9,284.00 | 9,082.00 | 9,236.00 | 9,236.00 | +6.19% | 1,270,300 | 1.60 |
| Nov 09, 2026 | 8,848.00 | 9,188.00 | 8,794.00 | 9,173.00 | 9,173.00 | +5.46% | 1,247,900 | 1.59 |
| Nov 06, 2026 | 9,002.00 | 9,097.00 | 8,653.00 | 8,698.00 | 8,698.00 | -4.56% | 1,345,300 | 1.76 |
| Nov 05, 2026 | 8,823.00 | 9,176.00 | 8,765.00 | 9,114.00 | 9,114.00 | +6.01% | 1,354,100 | 1.76 |
| Nov 04, 2026 | 8,763.00 | 8,819.00 | 8,581.00 | 8,597.00 | 8,597.00 | -1.30% | 990,000 | 1.30 |
| Nov 03, 2026 | 8,710.00 | 8,858.00 | 8,661.00 | 8,710.00 | 8,710.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 8,690.00 | 8,858.00 | 8,661.00 | 8,710.00 | 8,710.00 | +0.23% | 1,247,400 | 1.64 |
| Oct 30, 2026 | 8,250.00 | 8,830.00 | 8,240.00 | 8,690.00 | 8,690.00 | +5.46% | 2,518,700 | 3.47 |
| Oct 29, 2026 | 8,320.00 | 8,500.00 | 8,240.00 | 8,240.00 | 8,240.00 | -1.20% | 8,580,900 | 14.27 |
| Oct 28, 2026 | 8,530.00 | 8,620.00 | 8,330.00 | 8,340.00 | 8,340.00 | -2.91% | 1,178,400 | 1.98 |
| Oct 27, 2026 | 8,570.00 | 8,660.00 | 8,520.00 | 8,590.00 | 8,590.00 | -0.23% | 917,200 | 1.54 |
| Oct 26, 2026 | 8,330.00 | 8,640.00 | 8,280.00 | 8,610.00 | 8,610.00 | +3.36% | 904,800 | 1.51 |
| Oct 23, 2026 | 8,310.00 | 8,510.00 | 8,290.00 | 8,330.00 | 8,330.00 | +0.97% | 851,000 | 1.44 |
| Oct 22, 2026 | 8,190.00 | 8,320.00 | 8,150.00 | 8,250.00 | 8,250.00 | +0.73% | 752,100 | 1.28 |
| Oct 21, 2026 | 8,190.00 | 8,270.00 | 8,160.00 | 8,190.00 | 8,190.00 | -0.12% | 816,600 | 1.41 |
| Oct 20, 2026 | 8,140.00 | 8,240.00 | 8,110.00 | 8,200.00 | 8,200.00 | +1.86% | 748,900 | 1.30 |
| Oct 19, 2026 | 7,980.00 | 8,090.00 | 7,950.00 | 8,050.00 | 8,050.00 | +1.77% | 783,600 | 1.37 |
| Oct 16, 2026 | 7,840.00 | 7,930.00 | 7,820.00 | 7,910.00 | 7,910.00 | +1.41% | 644,400 | 1.13 |
| Oct 15, 2026 | 7,730.00 | 7,830.00 | 7,680.00 | 7,800.00 | 7,800.00 | +2.09% | 719,300 | 1.29 |
| Oct 14, 2026 | 7,740.00 | 7,780.00 | 7,640.00 | 7,640.00 | 7,640.00 | -0.91% | 527,100 | 0.94 |
| Oct 13, 2026 | 7,740.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | +0.92% | 648,600 | 1.17 |
| Oct 12, 2026 | 7,640.00 | 7,750.00 | 7,610.00 | 7,640.00 | 7,640.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,700.00 | 7,750.00 | 7,610.00 | 7,640.00 | 7,640.00 | +0.26% | 670,300 | 1.19 |
| Oct 08, 2026 | 7,720.00 | 7,730.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.91% | 917,100 | 1.66 |
| Oct 07, 2026 | 7,450.00 | 7,710.00 | 7,450.00 | 7,690.00 | 7,690.00 | +3.50% | 1,168,400 | 2.15 |
| Oct 06, 2026 | 7,430.00 | 7,470.00 | 7,390.00 | 7,430.00 | 7,430.00 | -0.27% | 525,000 | 0.96 |
| Oct 05, 2026 | 7,440.00 | 7,480.00 | 7,370.00 | 7,450.00 | 7,450.00 | +0.13% | 577,800 | 1.06 |
| Oct 02, 2026 | 7,540.00 | 7,550.00 | 7,360.00 | 7,440.00 | 7,440.00 | -1.59% | 884,100 | 1.64 |
| Oct 01, 2026 | 7,550.00 | 7,570.00 | 7,500.00 | 7,560.00 | 7,560.00 | +0.13% | 639,800 | 1.19 |
| Sep 30, 2026 | 7,490.00 | 7,550.00 | 7,410.00 | 7,550.00 | 7,550.00 | +0.80% | 595,400 | 1.11 |
| Sep 29, 2026 | 7,550.00 | 7,580.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.19% | 887,300 | 1.67 |
| Sep 28, 2026 | 7,600.00 | 7,620.00 | 7,530.00 | 7,580.00 | 7,580.00 | 0.00% | 805,000 | 1.52 |
| Sep 25, 2026 | 7,620.00 | 7,660.00 | 7,530.00 | 7,580.00 | 7,580.00 | -1.04% | 714,200 | 1.33 |
| Sep 24, 2026 | 7,800.00 | 7,810.00 | 7,660.00 | 7,660.00 | 7,660.00 | -2.54% | 685,300 | 1.23 |
| Sep 23, 2026 | 7,900.00 | 7,930.00 | 7,830.00 | 7,860.00 | 7,860.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,900.00 | 7,930.00 | 7,830.00 | 7,860.00 | 7,860.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,900.00 | 7,930.00 | 7,830.00 | 7,860.00 | 7,860.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,900.00 | 7,930.00 | 7,830.00 | 7,860.00 | 7,860.00 | -0.76% | 532,600 | 0.83 |
| Sep 17, 2026 | 7,980.00 | 8,060.00 | 7,880.00 | 7,920.00 | 7,920.00 | -0.63% | 585,300 | 0.89 |
| Sep 16, 2026 | 8,070.00 | 8,080.00 | 7,960.00 | 7,970.00 | 7,970.00 | -1.48% | 446,400 | 0.67 |
| Sep 15, 2026 | 8,180.00 | 8,210.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.12% | 330,200 | 0.48 |
| Sep 14, 2026 | 8,070.00 | 8,120.00 | 7,970.00 | 8,100.00 | 8,100.00 | +0.87% | 473,400 | 0.69 |
| Sep 11, 2026 | 8,060.00 | 8,100.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.86% | 445,000 | 0.64 |
| Sep 10, 2026 | 8,050.00 | 8,100.00 | 7,980.00 | 8,100.00 | 8,100.00 | -0.61% | 468,400 | 0.67 |
| Sep 09, 2026 | 8,210.00 | 8,230.00 | 8,130.00 | 8,150.00 | 8,150.00 | -1.33% | 500,700 | 0.71 |
| Sep 08, 2026 | 8,070.00 | 8,280.00 | 8,040.00 | 8,260.00 | 8,260.00 | +1.98% | 460,700 | 0.64 |
| Sep 07, 2026 | 8,180.00 | 8,190.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.10% | 380,800 | 0.53 |
| Sep 04, 2026 | 8,200.00 | 8,270.00 | 8,160.00 | 8,190.00 | 8,190.00 | -0.36% | 459,000 | 0.63 |
| Sep 03, 2026 | 8,180.00 | 8,230.00 | 8,120.00 | 8,220.00 | 8,220.00 | +0.61% | 340,100 | 0.46 |
