Skip to main content
logo
Yomeishu Seizo Co.,Ltd. (TYO:2540)
Japan flag Japan · Delayed Price · Currency is JPY
4,500.00
-40.00 (-0.88%)
Feb 16, 2026, 3:30 PM JST

Yomeishu Seizo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,540.004,560.004,490.004,500.004,500.00-0.88%26,900
Feb 13, 20264,590.004,595.004,525.004,540.004,540.00-1.09%22,500
Feb 12, 20264,515.004,590.004,460.004,590.004,590.001.66%41,800
Feb 10, 20264,430.004,515.004,430.004,515.004,515.001.46%39,100
Feb 9, 20264,310.004,450.004,275.004,450.004,450.002.65%60,000
Feb 6, 20264,360.004,430.004,305.004,335.004,335.00-0.57%46,800
Feb 5, 20264,395.004,460.004,360.004,360.004,360.00-1.02%49,100
Feb 4, 20264,325.004,410.004,270.004,405.004,405.002.68%103,400
Feb 3, 20264,210.004,340.004,160.004,290.004,290.001.78%260,900
Feb 2, 20264,270.004,295.004,200.004,215.004,215.00-1.29%45,400
Jan 30, 20264,345.004,345.004,225.004,270.004,270.00-0.81%48,400
Jan 29, 20264,260.004,365.004,220.004,305.004,305.001.06%53,700
Jan 28, 20264,280.004,305.004,255.004,260.004,260.00-0.47%28,200
Jan 27, 20264,290.004,305.004,240.004,280.004,280.00-0.70%48,300
Jan 26, 20264,305.004,325.004,270.004,310.004,310.00-30,000
Jan 23, 20264,350.004,365.004,300.004,310.004,310.00-0.92%19,000
Jan 22, 20264,315.004,380.004,315.004,350.004,350.001.16%39,700
Jan 21, 20264,345.004,345.004,290.004,300.004,300.00-1.60%27,000
Jan 20, 20264,285.004,370.004,270.004,370.004,370.001.98%27,200
Jan 19, 20264,350.004,355.004,280.004,285.004,285.00-1.27%30,900
Jan 16, 20264,400.004,400.004,245.004,340.004,340.00-1.48%52,000
Jan 15, 20264,455.004,490.004,405.004,405.004,405.00-1.12%25,100
Jan 14, 20264,475.004,500.004,435.004,455.004,455.00-0.45%40,200
Jan 13, 20264,445.004,510.004,430.004,475.004,475.000.56%56,600
Jan 9, 20264,395.004,500.004,395.004,450.004,450.001.83%40,500
Jan 8, 20264,325.004,450.004,325.004,370.004,370.000.92%51,200
Jan 7, 20264,450.004,540.004,325.004,330.004,330.00-3.02%110,100
Jan 6, 20264,720.004,725.004,360.004,465.004,465.00-5.40%260,200
Jan 5, 20264,480.004,850.004,480.004,720.004,720.00-13.87%492,500
Dec 30, 20254,990.005,500.004,915.005,480.005,480.0014.17%490,500
Dec 29, 20254,780.004,800.004,750.004,800.004,800.000.31%22,400
Dec 26, 20254,750.004,795.004,730.004,785.004,785.000.74%16,600
Dec 25, 20254,755.004,760.004,670.004,750.004,750.000.32%27,100
Dec 24, 20254,725.004,815.004,725.004,735.004,735.000.32%18,200
Dec 23, 20254,630.004,800.004,600.004,720.004,720.001.83%48,500
Dec 22, 20254,445.004,645.004,445.004,635.004,635.004.27%46,600
Dec 19, 20254,485.004,490.004,425.004,445.004,445.00-0.11%14,900
Dec 18, 20254,480.004,495.004,425.004,450.004,450.00-0.67%11,200
Dec 17, 20254,535.004,555.004,465.004,480.004,480.00-0.99%13,300
Dec 16, 20254,465.004,600.004,455.004,525.004,525.00-0.22%21,500
Dec 15, 20254,345.004,555.004,345.004,535.004,535.004.37%28,900
Dec 12, 20254,350.004,415.004,340.004,345.004,345.000.93%17,400
Dec 11, 20254,480.004,495.004,305.004,305.004,305.00-3.91%36,400
Dec 10, 20254,480.004,515.004,430.004,480.004,480.00-0.44%18,500
Dec 9, 20254,445.004,540.004,445.004,500.004,500.001.24%17,800
Dec 8, 20254,460.004,485.004,410.004,445.004,445.00-11,500
Dec 5, 20254,400.004,485.004,370.004,445.004,445.000.34%12,900
Dec 4, 20254,340.004,450.004,330.004,430.004,430.002.55%24,100
Dec 3, 20254,400.004,405.004,320.004,320.004,320.00-1.59%21,800
Dec 2, 20254,355.004,420.004,355.004,390.004,390.00-9,400