Skip to main content
logo
Yomeishu Seizo Co.,Ltd. (TYO:2540)
Japan flag Japan · Delayed Price · Currency is JPY
4,405.00
+105.00 (2.44%)
Oct 22, 2025, 1:44 PM JST

Yomeishu Seizo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,255.004,310.004,240.004,300.004,300.000.94%26,300
Oct 20, 20254,250.004,280.004,235.004,260.004,260.001.55%45,400
Oct 17, 20254,180.004,200.004,105.004,195.004,195.000.24%39,700
Oct 16, 20254,120.004,205.004,115.004,185.004,185.001.82%45,400
Oct 15, 20254,025.004,110.004,025.004,110.004,110.002.11%33,600
Oct 14, 20253,975.004,050.003,970.004,025.004,025.000.12%61,700
Oct 10, 20253,975.004,050.003,950.004,020.004,020.000.25%129,500
Oct 9, 20254,020.004,075.003,975.004,010.004,010.000.50%89,200
Oct 8, 20254,020.004,105.003,975.003,990.003,990.00-0.75%56,200
Oct 7, 20253,985.004,020.003,980.004,020.004,020.000.37%29,500
Oct 6, 20254,010.004,025.003,975.004,005.004,005.000.25%48,300
Oct 3, 20253,945.003,995.003,945.003,995.003,995.001.14%20,500
Oct 2, 20253,915.003,950.003,890.003,950.003,950.000.38%15,100
Oct 1, 20253,930.003,935.003,880.003,935.003,935.000.13%30,200
Sep 30, 20253,970.003,970.003,930.003,930.003,930.00-0.63%10,700
Sep 29, 20253,980.003,980.003,925.003,955.003,955.00-0.63%21,200
Sep 26, 20253,970.003,995.003,930.003,980.003,980.000.51%41,100
Sep 25, 20253,970.003,980.003,935.003,960.003,960.000.13%55,900
Sep 24, 20253,955.003,965.003,930.003,955.003,955.00-24,900
Sep 22, 20253,980.004,000.003,955.003,955.003,955.00-18,300
Sep 19, 20253,965.004,015.003,950.003,955.003,955.00-0.25%34,600
Sep 18, 20253,970.003,985.003,945.003,965.003,965.00-0.13%11,100
Sep 17, 20253,965.003,980.003,925.003,970.003,970.000.13%11,900
Sep 16, 20253,950.003,980.003,930.003,965.003,965.000.89%13,200
Sep 12, 20254,005.004,005.003,925.003,930.003,930.00-2.48%26,600
Sep 11, 20253,990.004,035.003,985.004,030.004,030.001.26%53,300
Sep 10, 20253,980.004,000.003,935.003,980.003,980.00-18,000
Sep 9, 20253,960.004,030.003,935.003,980.003,980.000.13%36,600
Sep 8, 20253,970.004,010.003,940.003,975.003,975.000.13%20,400
Sep 5, 20253,905.003,970.003,905.003,970.003,970.001.79%15,900
Sep 4, 20253,935.003,950.003,900.003,900.003,900.00-0.76%14,000
Sep 3, 20253,930.003,975.003,925.003,930.003,930.00-0.51%13,000
Sep 2, 20253,910.003,990.003,910.003,950.003,950.000.89%21,400
Sep 1, 20253,955.003,990.003,895.003,915.003,915.001.95%38,900
Aug 29, 20253,820.003,840.003,815.003,840.003,840.000.52%17,900
Aug 28, 20253,825.003,840.003,805.003,820.003,820.00-0.13%28,100
Aug 27, 20253,870.003,875.003,795.003,825.003,825.00-0.26%29,700
Aug 26, 20253,830.003,890.003,805.003,835.003,835.000.13%33,000
Aug 25, 20253,920.003,920.003,830.003,830.003,830.00-2.54%42,100
Aug 22, 20253,875.003,955.003,875.003,930.003,930.001.42%49,600
Aug 21, 20253,945.003,965.003,875.003,875.003,875.00-1.27%32,200
Aug 20, 20253,975.004,000.003,925.003,925.003,925.00-1.26%61,300
Aug 19, 20253,905.003,985.003,905.003,975.003,975.001.66%46,600
Aug 18, 20253,965.003,965.003,875.003,910.003,910.00-1.51%67,800
Aug 15, 20254,045.004,045.003,970.003,970.003,970.00-1.85%55,700
Aug 14, 20253,995.004,060.003,985.004,045.004,045.000.62%56,100
Aug 13, 20253,985.004,025.003,965.004,020.004,020.00-48,600
Aug 12, 20254,010.004,020.003,950.004,020.004,020.00-0.50%53,700
Aug 8, 20253,950.004,045.003,950.004,040.004,040.00-0.49%82,900
Aug 7, 20254,065.004,085.003,940.004,060.004,060.002.14%225,700