YUMEMITSUKETAI Co.,Ltd. (TYO:2673)
Japan · Delayed Price · Currency is JPY 95.00
-1.00 (-1.04%)
Jul 22, 2026, 3:30 PM JST
YUMEMITSUKETAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 52,100 |
| Jul 21, 2026 | 94.00 | 99.00 | 94.00 | 96.00 | 96.00 | 3.23% | 31,800 |
| Jul 17, 2026 | 95.00 | 100.00 | 93.00 | 93.00 | 93.00 | -3.13% | 151,500 |
| Jul 16, 2026 | 95.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 51,400 |
| Jul 15, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 3.13% | 27,100 |
| Jul 14, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 19,500 |
| Jul 13, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 74,300 |
| Jul 10, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 25,100 |
| Jul 9, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 17,200 |
| Jul 8, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -4.04% | 60,600 |
| Jul 7, 2026 | 100.00 | 100.00 | 96.00 | 99.00 | 99.00 | -1.00% | 102,300 |
| Jul 6, 2026 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | 4.17% | 87,800 |
| Jul 3, 2026 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 42,800 |
| Jul 2, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 60,500 |
| Jul 1, 2026 | 90.00 | 96.00 | 90.00 | 92.00 | 92.00 | - | 105,200 |
| Jun 30, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 29,100 |
| Jun 29, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 43,800 |
| Jun 26, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 58,500 |
| Jun 25, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 40,900 |
| Jun 24, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -3.23% | 207,300 |
| Jun 23, 2026 | 100.00 | 100.00 | 92.00 | 93.00 | 93.00 | -7.00% | 204,900 |
| Jun 22, 2026 | 98.00 | 107.00 | 91.00 | 100.00 | 100.00 | -2.91% | 1,085,900 |
| Jun 19, 2026 | 92.00 | 119.00 | 90.00 | 103.00 | 103.00 | 14.44% | 3,653,300 |
| Jun 18, 2026 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | 1.12% | 70,100 |
| Jun 17, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | 3.49% | 54,600 |
| Jun 16, 2026 | 90.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 110,400 |
| Jun 15, 2026 | 87.00 | 91.00 | 87.00 | 88.00 | 88.00 | 2.33% | 31,600 |
| Jun 12, 2026 | 91.00 | 91.00 | 85.00 | 86.00 | 86.00 | -3.37% | 50,100 |
| Jun 11, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 30,700 |
| Jun 10, 2026 | 93.00 | 94.00 | 88.00 | 89.00 | 89.00 | - | 55,100 |
| Jun 9, 2026 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | 64,500 |
| Jun 8, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 34,600 |
| Jun 5, 2026 | 85.00 | 90.00 | 84.00 | 90.00 | 90.00 | 4.65% | 58,100 |
| Jun 4, 2026 | 90.00 | 91.00 | 85.00 | 86.00 | 86.00 | -5.49% | 294,400 |
| Jun 3, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 134,900 |
| Jun 2, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 104,100 |
| Jun 1, 2026 | 100.00 | 106.00 | 95.00 | 95.00 | 95.00 | -1.04% | 136,900 |
| May 29, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 69,000 |
| May 28, 2026 | 96.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.05% | 152,700 |
| May 27, 2026 | 94.00 | 98.00 | 94.00 | 95.00 | 95.00 | 1.06% | 114,700 |
| May 26, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -4.08% | 223,500 |
| May 25, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -3.92% | 180,200 |
| May 22, 2026 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 206,600 |
| May 21, 2026 | 114.00 | 114.00 | 100.00 | 103.00 | 103.00 | -11.21% | 745,400 |
| May 20, 2026 | 112.00 | 132.00 | 112.00 | 116.00 | 116.00 | 8.41% | 1,902,700 |
| May 19, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 99,200 |
| May 18, 2026 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | -2.73% | 127,600 |
| May 15, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 138,300 |
| May 14, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 62,100 |
| May 13, 2026 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | - | 144,500 |