Skip to main content
logo
Yomeishu Seizo Co.,Ltd. (TYO:2540)
Japan flag Japan · Delayed Price · Currency is JPY
4,045.00
+5.00 (0.12%)
Apr 3, 2026, 3:30 PM JST

Yomeishu Seizo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20264,040.004,050.004,040.004,045.00--25,500
Apr 2, 20264,045.004,050.004,045.004,045.004,045.00-0.12%18,800
Apr 1, 20264,040.004,050.004,040.004,050.004,050.000.25%61,500
Mar 31, 20264,040.004,045.004,040.004,040.004,040.00-29,000
Mar 30, 20264,040.004,045.004,040.004,040.004,040.00-0.25%33,500
Mar 27, 20264,045.004,050.004,045.004,050.004,005.000.12%33,700
Mar 26, 20264,045.004,050.004,040.004,045.004,000.06-21,400
Mar 25, 20264,045.004,050.004,040.004,045.004,000.06-56,300
Mar 24, 20264,045.004,045.004,040.004,045.004,000.060.12%57,000
Mar 23, 20264,040.004,050.004,040.004,040.003,995.11-190,700
Mar 19, 20264,040.004,045.004,040.004,040.003,995.11-214,900
Mar 18, 20264,040.004,040.004,035.004,040.003,995.110.12%57,300
Mar 17, 20264,035.004,040.004,035.004,035.003,990.17-0.12%68,400
Mar 16, 20264,040.004,040.004,035.004,040.003,995.11-85,200
Mar 13, 20264,035.004,040.004,035.004,040.003,995.11-29,700
Mar 12, 20264,040.004,040.004,035.004,040.003,995.11-26,600
Mar 11, 20264,040.004,045.004,035.004,040.003,995.110.12%51,100
Mar 10, 20264,040.004,045.004,035.004,035.003,990.17-0.12%37,700
Mar 9, 20264,040.004,045.004,040.004,040.003,995.11-83,400
Mar 6, 20264,040.004,045.004,040.004,040.003,995.11-41,400
Mar 5, 20264,040.004,045.004,040.004,040.003,995.11-0.12%66,200
Mar 4, 20264,040.004,050.004,040.004,045.004,000.06-135,000
Mar 3, 20264,040.004,050.004,040.004,045.004,000.06-120,400
Mar 2, 20264,045.004,045.004,040.004,045.004,000.060.12%198,000
Feb 27, 20264,040.004,045.004,040.004,040.003,995.11-148,500
Feb 26, 20264,050.004,050.004,040.004,040.003,995.11-0.25%204,200
Feb 25, 20264,105.004,180.004,040.004,050.004,005.00-11.86%411,300
Feb 24, 20264,450.004,720.004,445.004,595.004,543.942.57%96,000
Feb 20, 20264,400.004,510.004,375.004,480.004,430.221.59%26,800
Feb 19, 20264,450.004,470.004,405.004,410.004,361.00-1.45%19,800
Feb 18, 20264,480.004,505.004,470.004,475.004,425.28-0.33%13,500
Feb 17, 20264,500.004,535.004,490.004,490.004,440.11-0.22%9,100
Feb 16, 20264,540.004,560.004,490.004,500.004,450.00-0.88%26,900
Feb 13, 20264,590.004,595.004,525.004,540.004,489.56-1.09%22,500
Feb 12, 20264,515.004,590.004,460.004,590.004,539.001.66%41,800
Feb 10, 20264,430.004,515.004,430.004,515.004,464.831.46%39,100
Feb 9, 20264,310.004,450.004,275.004,450.004,400.562.65%60,000
Feb 6, 20264,360.004,430.004,305.004,335.004,286.83-0.57%46,800
Feb 5, 20264,395.004,460.004,360.004,360.004,311.56-1.02%49,100
Feb 4, 20264,325.004,410.004,270.004,405.004,356.062.68%103,400
Feb 3, 20264,210.004,340.004,160.004,290.004,242.331.78%260,900
Feb 2, 20264,270.004,295.004,200.004,215.004,168.17-1.29%45,400
Jan 30, 20264,345.004,345.004,225.004,270.004,222.56-0.81%48,400
Jan 29, 20264,260.004,365.004,220.004,305.004,257.171.06%53,700
Jan 28, 20264,280.004,305.004,255.004,260.004,212.67-0.47%28,200
Jan 27, 20264,290.004,305.004,240.004,280.004,232.44-0.70%48,300
Jan 26, 20264,305.004,325.004,270.004,310.004,262.11-30,000
Jan 23, 20264,350.004,365.004,300.004,310.004,262.11-0.92%19,000
Jan 22, 20264,315.004,380.004,315.004,350.004,301.671.16%39,700
Jan 21, 20264,345.004,345.004,290.004,300.004,252.22-1.60%27,000