Stock listing
Tokyo:9861 Yoshinoya Holdings Co., Ltd. (吉野家ホールディングス) 株価
Home listing (Tokyo) of Yoshinoya Holdings Co., Ltd.
Follow Yoshinoya Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9861
¥4,835.00 JPY +243.00 (+5.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥4,723.00 – ¥4,899.00 JPYNov 5, 2026
- Volume
- 752,000 sharesNov 5, 2026
- Market cap
- ¥314.9B JPYAt the close on Nov 5, 2026 · price × 65.13M shares outstanding
- Traded on an average day
- ¥2.19B JPYMedian day 475,800 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:9861 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,835.00 | +243.00 | +5.3% | ¥4,732.00 | ¥4,899.00 | ¥4,723.00 | 752,000 | |
| ¥4,592.00 | +52.00 | +1.1% | ¥4,540.00 | ¥4,629.00 | ¥4,521.00 | 568,500 | |
| ¥4,540.00 | +34.00 | +0.8% | ¥4,536.00 | ¥4,574.00 | ¥4,483.00 | 480,400 | |
| ¥4,506.00 | +197.00 | +4.6% | ¥4,379.00 | ¥4,516.00 | ¥4,379.00 | 668,000 | |
| ¥4,309.00 | +29.00 | +0.7% | ¥4,299.00 | ¥4,351.00 | ¥4,225.00 | 566,400 | |
| ¥4,280.00 | -100.00 | -2.3% | ¥4,380.00 | ¥4,380.00 | ¥4,280.00 | 450,700 | |
| ¥4,380.00 | +1.00 | 0.0% | ¥4,355.00 | ¥4,398.00 | ¥4,344.00 | 344,100 | |
| ¥4,379.00 | +36.00 | +0.8% | ¥4,340.00 | ¥4,428.00 | ¥4,307.00 | 436,200 | |
| ¥4,343.00 | +64.00 | +1.5% | ¥4,381.00 | ¥4,510.00 | ¥4,314.00 | 685,500 | |
| ¥4,279.00 | -30.00 | -0.7% | ¥4,296.00 | ¥4,350.00 | ¥4,257.00 | 518,600 | |
| ¥4,309.00 | -155.00 | -3.5% | ¥4,468.00 | ¥4,475.00 | ¥4,295.00 | 1,019,800 | |
| ¥4,464.00 | +181.00 | +4.2% | ¥4,335.00 | ¥4,480.00 | ¥4,316.00 | 1,051,200 | |
| ¥4,283.00 | +127.00 | +3.1% | ¥4,189.00 | ¥4,309.00 | ¥4,188.00 | 664,400 | |
| ¥4,156.00 | +15.00 | +0.4% | ¥4,159.00 | ¥4,196.00 | ¥4,128.00 | 417,500 | |
| ¥4,141.00 | +181.00 | +4.6% | ¥4,016.00 | ¥4,171.00 | ¥3,982.00 | 771,000 | |
| ¥3,960.00 | -67.00 | -1.7% | ¥4,039.00 | ¥4,067.00 | ¥3,960.00 | 475,800 | |
| ¥4,027.00 | +77.00 | +1.9% | ¥3,980.00 | ¥4,088.00 | ¥3,896.00 | 860,900 | |
| ¥3,950.00 | +203.00 | +5.4% | ¥3,886.00 | ¥3,950.00 | ¥3,816.00 | 1,340,600 | |
| ¥3,747.00 | +19.00 | +0.5% | ¥3,729.00 | ¥3,756.00 | ¥3,693.00 | 518,300 | |
| ¥3,728.00 | +53.00 | +1.4% | ¥3,664.00 | ¥3,734.00 | ¥3,664.00 | 346,100 | |
| ¥3,675.00 | +26.00 | +0.7% | ¥3,659.00 | ¥3,679.00 | ¥3,636.00 | 264,100 | |
| ¥3,649.00 | -40.00 | -1.1% | ¥3,676.00 | ¥3,686.00 | ¥3,621.00 | 330,600 | |
| ¥3,689.00 | +1.00 | 0.0% | ¥3,651.00 | ¥3,709.00 | ¥3,646.00 | 333,100 | |
| ¥3,688.00 | +47.00 | +1.3% | ¥3,641.00 | ¥3,706.00 | ¥3,611.00 | 426,000 | |
| ¥3,641.00 | +17.00 | +0.5% | ¥3,620.00 | ¥3,641.00 | ¥3,556.00 | 405,700 | |
| ¥3,624.00 | -27.00 | -0.7% | ¥3,615.00 | ¥3,647.00 | ¥3,594.00 | 400,100 | |
| ¥3,651.00 | +66.00 | +1.8% | ¥3,595.00 | ¥3,669.00 | ¥3,581.00 | 447,500 | |
| ¥3,585.00 | -32.00 | -0.9% | ¥3,610.00 | ¥3,630.00 | ¥3,572.00 | 322,900 | |
| ¥3,617.00 | -22.00 | -0.6% | ¥3,610.00 | ¥3,658.00 | ¥3,592.00 | 304,100 | |
| ¥3,639.00 | -51.00 | -1.4% | ¥3,675.00 | ¥3,687.00 | ¥3,610.00 | 504,300 | |
| ¥3,690.00 | -71.00 | -1.9% | ¥3,789.00 | ¥3,800.00 | ¥3,675.00 | 480,400 | |
| ¥3,761.00 | -36.00 | -0.9% | ¥3,817.00 | ¥3,818.00 | ¥3,760.00 | 271,700 | |
| ¥3,797.00 | -47.00 | -1.2% | ¥3,875.00 | ¥3,898.00 | ¥3,784.00 | 266,800 | |
| ¥3,844.00 | +54.00 | +1.4% | ¥3,812.00 | ¥3,878.00 | ¥3,796.00 | 344,800 | |
| ¥3,790.00 | +4.00 | +0.1% | ¥3,751.00 | ¥3,825.00 | ¥3,751.00 | 344,800 | |
| ¥3,786.00 | -17.00 | -0.4% | ¥3,813.00 | ¥3,813.00 | ¥3,754.00 | 343,200 | |
| ¥3,803.00 | -21.00 | -0.5% | ¥3,832.00 | ¥3,838.00 | ¥3,779.00 | 297,600 | |
| ¥3,824.00 | +21.00 | +0.6% | ¥3,795.00 | ¥3,833.00 | ¥3,774.00 | 242,400 | |
| ¥3,803.00 | -40.00 | -1.0% | ¥3,823.00 | ¥3,842.00 | ¥3,795.00 | 276,600 | |
| ¥3,843.00 | +2.00 | +0.1% | ¥3,820.00 | ¥3,850.00 | ¥3,774.00 | 288,600 | |
| ¥3,841.00 | -3.00 | -0.1% | ¥3,845.00 | ¥3,871.00 | ¥3,821.00 | 248,400 | |
| ¥3,844.00 | -32.00 | -0.8% | ¥3,859.00 | ¥3,910.00 | ¥3,842.00 | 331,400 | |
| ¥3,876.00 | +51.00 | +1.3% | ¥3,806.00 | ¥3,887.00 | ¥3,806.00 | 479,600 | |
| ¥3,825.00 | -3.00 | -0.1% | ¥3,830.00 | ¥3,859.00 | ¥3,797.00 | 472,200 | |
| ¥3,828.00 | +43.00 | +1.1% | ¥3,745.00 | ¥3,834.00 | ¥3,737.00 | 1,653,700 | |
| ¥3,785.00 | -62.00 | -1.6% | ¥3,863.00 | ¥3,868.00 | ¥3,770.00 | 2,523,700 | |
| ¥3,847.00 | -11.00 | -0.3% | ¥3,824.00 | ¥3,872.00 | ¥3,810.00 | 506,500 | |
| ¥3,858.00 | +15.00 | +0.4% | ¥3,885.00 | ¥3,905.00 | ¥3,853.00 | 456,500 | |
| ¥3,843.00 | -17.00 | -0.4% | ¥3,861.00 | ¥3,880.00 | ¥3,828.00 | 503,700 | |
| ¥3,860.00 | +36.00 | +0.9% | ¥3,850.00 | ¥3,883.00 | ¥3,844.00 | 411,200 | |
| ¥3,824.00 | +58.00 | +1.5% | ¥3,788.00 | ¥3,824.00 | ¥3,787.00 | 430,500 | |
| ¥3,766.00 | +49.00 | +1.3% | ¥3,731.00 | ¥3,766.00 | ¥3,686.00 | 506,600 | |
| ¥3,717.00 | -16.00 | -0.4% | ¥3,706.00 | ¥3,742.00 | ¥3,690.00 | 470,100 | |
| ¥3,733.00 | -46.00 | -1.2% | ¥3,773.00 | ¥3,777.00 | ¥3,719.00 | 602,800 | |
| ¥3,779.00 | +5.00 | +0.1% | ¥3,754.00 | ¥3,809.00 | ¥3,754.00 | 506,100 | |
| ¥3,774.00 | +25.00 | +0.7% | ¥3,764.00 | ¥3,782.00 | ¥3,742.00 | 552,100 | |
| ¥3,749.00 | -3.00 | -0.1% | ¥3,796.00 | ¥3,796.00 | ¥3,730.00 | 558,500 | |
| ¥3,752.00 | -19.00 | -0.5% | ¥3,770.00 | ¥3,770.00 | ¥3,721.00 | 657,400 | |
| ¥3,771.00 | +7.00 | +0.2% | ¥3,794.00 | ¥3,813.00 | ¥3,747.00 | 697,600 | |
| ¥3,764.00 | +42.00 | +1.1% | ¥3,753.00 | ¥3,764.00 | ¥3,706.00 | 851,900 | |
| ¥3,722.00 | -24.00 | -0.6% | ¥3,768.00 | ¥3,768.00 | ¥3,676.00 | 538,100 |
- Ticker
- Tokyo:9861
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 8, 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 8, 2026
Closed ¥3,950.00 (+5.4%) on Oct 9, 2026
Notice Regarding Dividend from Retained Earnings (Increase in Interim Dividend) and Revision to Dividend Forecast
Oct 8, 2026
Closed ¥3,950.00 (+5.4%) on Oct 9, 2026
Notice Regarding Differences Between Forecast and Actual Consolidated Results for Q2 FY2027 and Revision to Consolidated Earnings Forecast for FY2027
Oct 8, 2026
Closed ¥3,950.00 (+5.4%) on Oct 9, 2026
Completion of Acquisition of Equity Interest in Kizuki International LLC by the Company's Subsidiary (Change in Grandchild Company) and Completion of
Sep 2, 2026
Closed ¥3,844.00 (-0.8%) on Sep 2, 2026
Notice Regarding the Status of Treasury Share Repurchase and Completion Thereof (Pursuant to Article 165, Paragraph 2 of the Companies Act of Japan an
Aug 24, 2026
Closed ¥3,843.00 (-0.4%) on Aug 24, 2026
Notice Regarding the Status of Treasury Share Repurchase (Pursuant to Article 165, Paragraph 2 of the Companies Act of Japan and the Company's Article
Aug 3, 2026
Closed ¥3,816.00 (-0.7%) on Aug 3, 2026
Notice Concerning Acquisition of Equity Interest in Kizuki International LLC by Subsidiary (Changes in Sub-subsidiaries) and Private Placement of Trea
Jul 10, 2026
Closed ¥3,586.00 (+5.3%) on Jul 13, 2026
［Summary］Consolidated Financial Results for the Three Months Ended May 31, 2026 (Under Japanese GAAP)
Jul 8, 2026
Closed ¥3,361.00 (+1.0%) on Jul 9, 2026
Notice Regarding Absorption-Type Merger of a Consolidated Subsidiary
Jun 30, 2026
Closed ¥3,063.00 (-2.2%) on Jul 1, 2026
NOTICE Regarding Completion of Payment for Disposal of Treasury Shares as Restricted Stock Compensation
Jun 25, 2026
Closed ¥3,060.00 (+0.2%) on Jun 26, 2026
Yoshinoya Holdings Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 8, 2026 · oldest 2026
Where Yoshinoya Holdings Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:9861 吉野家ホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| OTC:YNOYF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Yoshinoya Holdings Co., Ltd.