YUMEMITSUKETAI Co.,Ltd. (TYO:2673)
Japan · Delayed Price · Currency is JPY 181.00
-1.00 (-0.55%)
At close: Mar 27, 2026
YUMEMITSUKETAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 179.00 | 184.00 | 176.00 | 181.00 | 181.00 | -0.55% | 96,000 |
| Mar 26, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.62% | 60,300 |
| Mar 25, 2026 | 178.00 | 187.00 | 178.00 | 185.00 | 185.00 | 3.93% | 152,900 |
| Mar 24, 2026 | 180.00 | 183.00 | 175.00 | 178.00 | 178.00 | 2.30% | 124,300 |
| Mar 23, 2026 | 181.00 | 183.00 | 174.00 | 174.00 | 174.00 | -5.95% | 229,100 |
| Mar 19, 2026 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | -4.64% | 310,900 |
| Mar 18, 2026 | 184.00 | 196.00 | 184.00 | 194.00 | 194.00 | 3.19% | 741,000 |
| Mar 17, 2026 | 190.00 | 211.00 | 184.00 | 188.00 | 188.00 | - | 2,832,300 |
| Mar 16, 2026 | 189.00 | 193.00 | 187.00 | 188.00 | 188.00 | -1.57% | 182,200 |
| Mar 13, 2026 | 187.00 | 194.00 | 182.00 | 191.00 | 191.00 | 2.14% | 254,400 |
| Mar 12, 2026 | 202.00 | 202.00 | 185.00 | 187.00 | 187.00 | -8.33% | 513,200 |
| Mar 11, 2026 | 202.00 | 207.00 | 202.00 | 204.00 | 204.00 | 0.49% | 96,300 |
| Mar 10, 2026 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 4.64% | 179,200 |
| Mar 9, 2026 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | -3.96% | 118,700 |
| Mar 6, 2026 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | 3.06% | 127,700 |
| Mar 5, 2026 | 194.00 | 203.00 | 194.00 | 196.00 | 196.00 | 4.81% | 227,000 |
| Mar 4, 2026 | 193.00 | 197.00 | 185.00 | 187.00 | 187.00 | -6.97% | 391,000 |
| Mar 3, 2026 | 212.00 | 214.00 | 199.00 | 201.00 | 201.00 | -5.63% | 517,800 |
| Mar 2, 2026 | 216.00 | 223.00 | 213.00 | 213.00 | 213.00 | -6.17% | 380,500 |
| Feb 27, 2026 | 216.00 | 229.00 | 210.00 | 227.00 | 227.00 | 7.08% | 803,000 |
| Feb 26, 2026 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | 1.92% | 210,700 |
| Feb 25, 2026 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 3.48% | 113,200 |
| Feb 24, 2026 | 202.00 | 204.00 | 199.00 | 201.00 | 201.00 | -1.47% | 210,200 |
| Feb 20, 2026 | 209.00 | 212.00 | 204.00 | 204.00 | 204.00 | -4.23% | 311,100 |
| Feb 19, 2026 | 217.00 | 217.00 | 209.00 | 213.00 | 213.00 | -1.84% | 256,400 |
| Feb 18, 2026 | 229.00 | 234.00 | 214.00 | 217.00 | 217.00 | -4.41% | 873,800 |
| Feb 17, 2026 | 247.00 | 249.00 | 223.00 | 227.00 | 227.00 | 7.08% | 2,774,100 |
| Feb 16, 2026 | 206.00 | 214.00 | 204.00 | 212.00 | 212.00 | 2.91% | 318,400 |
| Feb 13, 2026 | 219.00 | 219.00 | 206.00 | 206.00 | 206.00 | -6.79% | 333,200 |
| Feb 12, 2026 | 219.00 | 228.00 | 218.00 | 221.00 | 221.00 | - | 320,200 |
| Feb 10, 2026 | 214.00 | 222.00 | 212.00 | 221.00 | 221.00 | 4.74% | 417,100 |
| Feb 9, 2026 | 215.00 | 220.00 | 210.00 | 211.00 | 211.00 | -0.94% | 402,300 |
| Feb 6, 2026 | 230.00 | 230.00 | 210.00 | 213.00 | 213.00 | -6.99% | 776,300 |
| Feb 5, 2026 | 231.00 | 239.00 | 225.00 | 229.00 | 229.00 | 0.44% | 1,626,200 |
| Feb 4, 2026 | 215.00 | 244.00 | 212.00 | 228.00 | 228.00 | 6.05% | 4,341,900 |
| Feb 3, 2026 | 212.00 | 218.00 | 212.00 | 215.00 | 215.00 | 2.38% | 168,000 |
| Feb 2, 2026 | 215.00 | 236.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,375,300 |
| Jan 30, 2026 | 213.00 | 217.00 | 208.00 | 214.00 | 214.00 | 1.42% | 211,900 |
| Jan 29, 2026 | 204.00 | 213.00 | 203.00 | 211.00 | 211.00 | 3.43% | 243,500 |
| Jan 28, 2026 | 205.00 | 205.00 | 198.00 | 204.00 | 204.00 | - | 171,700 |
| Jan 27, 2026 | 203.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.49% | 107,100 |
| Jan 26, 2026 | 202.00 | 205.00 | 197.00 | 203.00 | 203.00 | 1.00% | 138,600 |
| Jan 23, 2026 | 197.00 | 204.00 | 196.00 | 201.00 | 201.00 | 3.08% | 308,900 |
| Jan 22, 2026 | 205.00 | 207.00 | 193.00 | 195.00 | 195.00 | -4.88% | 448,800 |
| Jan 21, 2026 | 205.00 | 208.00 | 201.00 | 205.00 | 205.00 | -0.97% | 303,100 |
| Jan 20, 2026 | 220.00 | 220.00 | 205.00 | 207.00 | 207.00 | -6.33% | 609,400 |
| Jan 19, 2026 | 229.00 | 229.00 | 215.00 | 221.00 | 221.00 | -2.21% | 691,000 |
| Jan 16, 2026 | 228.00 | 233.00 | 222.00 | 226.00 | 226.00 | -1.31% | 977,900 |
| Jan 15, 2026 | 222.00 | 233.00 | 215.00 | 229.00 | 229.00 | 3.15% | 1,582,000 |
| Jan 14, 2026 | 216.00 | 222.00 | 211.00 | 222.00 | 222.00 | 1.83% | 595,000 |