Yomeishu Seizo Co.,Ltd. (TYO:2540)
Japan · Delayed Price · Currency is JPY 4,015.00
-15.00 (-0.37%)
Jun 4, 2026, 3:30 PM JST
Yomeishu Seizo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,025.00 | 4,030.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.37% | 307,800 |
| Jun 3, 2026 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.25% | 66,000 |
| Jun 2, 2026 | 4,030.00 | 4,030.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 91,600 |
| Jun 1, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 14,100 |
| May 29, 2026 | 4,025.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.12% | 17,000 |
| May 28, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 24,600 |
| May 27, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 17,900 |
| May 26, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 7,400 |
| May 25, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 13,800 |
| May 22, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 11,900 |
| May 21, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 13,200 |
| May 20, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 13,700 |
| May 19, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 14,400 |
| May 18, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.12% | 7,700 |
| May 15, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,030.00 | 4,030.00 | 0.12% | 50,500 |
| May 14, 2026 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.12% | 56,900 |
| May 13, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 9,700 |
| May 12, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 9,900 |
| May 11, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 13,800 |
| May 8, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 14,300 |
| May 7, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.12% | 50,100 |
| May 1, 2026 | 4,020.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | -0.12% | 35,400 |
| Apr 30, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.12% | 67,600 |
| Apr 28, 2026 | 4,020.00 | 4,025.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.12% | 343,600 |
| Apr 27, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 18,300 |
| Apr 24, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 13,100 |
| Apr 23, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 18,000 |
| Apr 22, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 7,100 |
| Apr 21, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 12,500 |
| Apr 20, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 13,100 |
| Apr 17, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 7,200 |
| Apr 16, 2026 | 4,025.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 14,900 |
| Apr 15, 2026 | 4,020.00 | 4,030.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 18,100 |
| Apr 14, 2026 | 4,020.00 | 4,025.00 | 4,015.00 | 4,020.00 | 4,020.00 | - | 43,300 |
| Apr 13, 2026 | 4,015.00 | 4,025.00 | 4,015.00 | 4,020.00 | 4,020.00 | 0.12% | 27,000 |
| Apr 10, 2026 | 4,015.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.12% | 28,500 |
| Apr 9, 2026 | 4,010.00 | 4,015.00 | 4,005.00 | 4,010.00 | 4,010.00 | - | 34,200 |
| Apr 8, 2026 | 4,005.00 | 4,020.00 | 4,005.00 | 4,010.00 | 4,010.00 | 0.12% | 26,500 |
| Apr 7, 2026 | 4,005.00 | 4,015.00 | 4,000.00 | 4,005.00 | 4,005.00 | -0.87% | 44,100 |
| Apr 6, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.12% | 50,700 |
| Apr 3, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 44,700 |
| Apr 2, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.12% | 18,800 |
| Apr 1, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,050.00 | 4,050.00 | 0.25% | 61,500 |
| Mar 31, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 29,000 |
| Mar 30, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.25% | 33,500 |
| Mar 27, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.12% | 33,700 |
| Mar 26, 2026 | 4,045.00 | 4,050.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 21,400 |
| Mar 25, 2026 | 4,045.00 | 4,050.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 56,300 |
| Mar 24, 2026 | 4,045.00 | 4,045.00 | 4,040.00 | 4,045.00 | 4,045.00 | 0.12% | 57,000 |
| Mar 23, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 190,700 |