Stock listing
Tokyo:2884 Yoshimura Food Holdings KK (ヨシムラ・フード・ホールディングス) 株価
Follow Yoshimura Food Holdings KK into a list and get an email when it puts out news.
Share price · TSE:2884
¥544.00 JPY -8.00 (-1.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥542.00 – ¥561.00 JPYNov 4, 2026
- Volume
- 115,200 sharesNov 4, 2026
- Market cap
- ¥13.11B JPYAt the close on Nov 4, 2026 · price × 24.10M shares outstanding
- Traded on an average day
- ¥62.79M JPYMedian day 78,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2884 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥544.00 | -8.00 | -1.4% | ¥552.00 | ¥561.00 | ¥542.00 | 115,200 | |
| ¥552.00 | -11.00 | -2.0% | ¥561.00 | ¥561.00 | ¥542.00 | 138,600 | |
| ¥563.00 | -4.00 | -0.7% | ¥568.00 | ¥575.00 | ¥563.00 | 75,700 | |
| ¥567.00 | +14.00 | +2.5% | ¥549.00 | ¥567.00 | ¥548.00 | 318,200 | |
| ¥553.00 | -9.00 | -1.6% | ¥558.00 | ¥564.00 | ¥549.00 | 167,800 | |
| ¥562.00 | 0.00 | 0.0% | ¥559.00 | ¥567.00 | ¥556.00 | 151,100 | |
| ¥562.00 | +4.00 | +0.7% | ¥563.00 | ¥564.00 | ¥549.00 | 219,200 | |
| ¥558.00 | -1.00 | -0.2% | ¥561.00 | ¥565.00 | ¥555.00 | 124,800 | |
| ¥559.00 | -21.00 | -3.6% | ¥577.00 | ¥583.00 | ¥559.00 | 139,400 | |
| ¥580.00 | +5.00 | +0.9% | ¥577.00 | ¥585.00 | ¥577.00 | 49,600 | |
| ¥575.00 | -22.00 | -3.7% | ¥595.00 | ¥598.00 | ¥575.00 | 140,800 | |
| ¥597.00 | -3.00 | -0.5% | ¥590.00 | ¥608.00 | ¥585.00 | 200,700 | |
| ¥600.00 | +41.00 | +7.3% | ¥584.00 | ¥614.00 | ¥584.00 | 439,600 | |
| ¥559.00 | -13.00 | -2.3% | ¥570.00 | ¥570.00 | ¥557.00 | 241,000 | |
| ¥572.00 | -11.00 | -1.9% | ¥584.00 | ¥584.00 | ¥572.00 | 100,200 | |
| ¥583.00 | -2.00 | -0.3% | ¥587.00 | ¥591.00 | ¥583.00 | 71,000 | |
| ¥585.00 | +5.00 | +0.9% | ¥578.00 | ¥589.00 | ¥578.00 | 60,200 | |
| ¥580.00 | -8.00 | -1.4% | ¥586.00 | ¥586.00 | ¥577.00 | 147,100 | |
| ¥588.00 | +2.00 | +0.3% | ¥594.00 | ¥611.00 | ¥588.00 | 208,000 | |
| ¥586.00 | +2.00 | +0.3% | ¥586.00 | ¥592.00 | ¥584.00 | 82,600 | |
| ¥584.00 | -1.00 | -0.2% | ¥580.00 | ¥591.00 | ¥580.00 | 130,200 | |
| ¥585.00 | -13.00 | -2.2% | ¥596.00 | ¥602.00 | ¥585.00 | 148,700 | |
| ¥598.00 | -4.00 | -0.7% | ¥600.00 | ¥613.00 | ¥594.00 | 162,000 | |
| ¥602.00 | -1.00 | -0.2% | ¥604.00 | ¥605.00 | ¥602.00 | 84,700 | |
| ¥603.00 | -18.00 | -2.9% | ¥617.00 | ¥617.00 | ¥603.00 | 125,800 | |
| ¥621.00 | +7.00 | +1.1% | ¥613.00 | ¥621.00 | ¥613.00 | 72,100 | |
| ¥614.00 | -2.00 | -0.3% | ¥614.00 | ¥617.00 | ¥610.00 | 69,900 | |
| ¥616.00 | -6.00 | -1.0% | ¥620.00 | ¥625.00 | ¥616.00 | 51,400 | |
| ¥622.00 | -1.00 | -0.2% | ¥621.00 | ¥626.00 | ¥618.00 | 36,100 | |
| ¥623.00 | +4.00 | +0.6% | ¥618.00 | ¥623.00 | ¥618.00 | 47,200 | |
| ¥619.00 | +2.00 | +0.3% | ¥615.00 | ¥623.00 | ¥614.00 | 48,800 | |
| ¥617.00 | -4.00 | -0.6% | ¥621.00 | ¥623.00 | ¥616.00 | 63,400 | |
| ¥621.00 | +7.00 | +1.1% | ¥614.00 | ¥624.00 | ¥610.00 | 62,400 | |
| ¥614.00 | -10.00 | -1.6% | ¥616.00 | ¥626.00 | ¥610.00 | 181,500 | |
| ¥624.00 | -4.00 | -0.6% | ¥622.00 | ¥631.00 | ¥621.00 | 87,200 | |
| ¥628.00 | -6.00 | -0.9% | ¥632.00 | ¥633.00 | ¥624.00 | 41,400 | |
| ¥634.00 | +3.00 | +0.5% | ¥635.00 | ¥637.00 | ¥626.00 | 95,300 | |
| ¥631.00 | +3.00 | +0.5% | ¥622.00 | ¥635.00 | ¥620.00 | 57,300 | |
| ¥628.00 | +5.00 | +0.8% | ¥622.00 | ¥630.00 | ¥620.00 | 46,500 | |
| ¥623.00 | -2.00 | -0.3% | ¥625.00 | ¥640.00 | ¥618.00 | 76,000 | |
| ¥625.00 | -12.00 | -1.9% | ¥633.00 | ¥634.00 | ¥622.00 | 82,900 | |
| ¥637.00 | -7.00 | -1.1% | ¥643.00 | ¥644.00 | ¥634.00 | 73,000 | |
| ¥644.00 | -6.00 | -0.9% | ¥646.00 | ¥649.00 | ¥641.00 | 49,600 | |
| ¥650.00 | +2.00 | +0.3% | ¥652.00 | ¥663.00 | ¥648.00 | 77,500 | |
| ¥648.00 | -7.00 | -1.1% | ¥654.00 | ¥654.00 | ¥641.00 | 103,100 | |
| ¥655.00 | -2.00 | -0.3% | ¥656.00 | ¥661.00 | ¥652.00 | 77,500 | |
| ¥657.00 | -8.00 | -1.2% | ¥665.00 | ¥671.00 | ¥655.00 | 75,600 | |
| ¥665.00 | -12.00 | -1.8% | ¥669.00 | ¥671.00 | ¥652.00 | 105,300 | |
| ¥677.00 | +13.00 | +2.0% | ¥659.00 | ¥678.00 | ¥655.00 | 98,600 | |
| ¥664.00 | +5.00 | +0.8% | ¥659.00 | ¥667.00 | ¥657.00 | 59,400 | |
| ¥659.00 | +8.00 | +1.2% | ¥650.00 | ¥667.00 | ¥650.00 | 102,000 | |
| ¥651.00 | -13.00 | -2.0% | ¥662.00 | ¥662.00 | ¥645.00 | 78,900 | |
| ¥664.00 | +4.00 | +0.6% | ¥665.00 | ¥666.00 | ¥656.00 | 51,700 | |
| ¥660.00 | +6.00 | +0.9% | ¥653.00 | ¥664.00 | ¥648.00 | 70,700 | |
| ¥654.00 | +4.00 | +0.6% | ¥650.00 | ¥656.00 | ¥644.00 | 82,600 | |
| ¥650.00 | +6.00 | +0.9% | ¥652.00 | ¥652.00 | ¥644.00 | 27,600 | |
| ¥644.00 | +7.00 | +1.1% | ¥655.00 | ¥655.00 | ¥640.00 | 51,800 | |
| ¥637.00 | +2.00 | +0.3% | ¥635.00 | ¥643.00 | ¥635.00 | 59,900 | |
| ¥635.00 | +5.00 | +0.8% | ¥625.00 | ¥635.00 | ¥625.00 | 58,000 | |
| ¥630.00 | +5.00 | +0.8% | ¥619.00 | ¥633.00 | ¥619.00 | 48,900 | |
| ¥625.00 | +4.00 | +0.6% | ¥617.00 | ¥627.00 | ¥617.00 | 57,000 |
- Ticker
- Tokyo:2884
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 15, 2026
[Summary] Consolidated Financial Results for the Six Months Ended August 31, 2026 (Under Japanese GAAP)
Latest news
[Summary] Consolidated Financial Results for the Six Months Ended August 31, 2026 (Under Japanese GAAP)
Oct 15, 2026
Closed ¥600.00 (+7.3%) on Oct 16, 2026
Notice_Concerning_Recording_of_Extraordinary_Income_(Gain_on_Bargain_Purchase)
Oct 15, 2026
Closed ¥600.00 (+7.3%) on Oct 16, 2026
Acquisition of Shares of Nihon Kanzume Co., Ltd. (Making It a Subsidiary)
Oct 13, 2026
Closed ¥583.00 (-0.3%) on Oct 13, 2026
Notice Regarding Acquisition of Shares (Subsidiary Acquisition) of Nihon Kanzume Co., Ltd.
Oct 6, 2026
Closed ¥586.00 (+0.3%) on Oct 6, 2026
Notice Concerning Construction of a New Plant by Consolidated Subsidiary
Sep 14, 2026
Closed ¥617.00 (-0.6%) on Sep 15, 2026
Notice Concerning the Acquisition of Shares of Kosei Kogyo, Co. to Make It a Subsidiary
Sep 2, 2026
Closed ¥623.00 (-0.3%) on Sep 3, 2026
[Summary] Consolidated Financial Results for the Three Months Ended May 31, 2026 (Under Japanese GAAP)
Jul 15, 2026
Closed ¥615.00 (-10.9%) on Jul 16, 2026
Notice Concerning Completion of Payment for Issuance of New Shares as Restricted Stock to Directors and Executive Officers
Jun 26, 2026
Closed ¥634.00 (+3.4%) on Jun 29, 2026
Yoshimura Food Holdings KK on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 9 in the last 12 months · 10 in all · newest Oct 15, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about Yoshimura Food Holdings KK.