YUMEMITSUKETAI Co.,Ltd. (TYO:2673)
Japan · Delayed Price · Currency is JPY 100.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
YUMEMITSUKETAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 60,800 |
| Oct 8, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 111,400 |
| Oct 7, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 19,900 |
| Oct 6, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 10,200 |
| Oct 5, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 17,400 |
| Oct 2, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 21,500 |
| Oct 1, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 21,000 |
| Sep 30, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 96,500 |
| Sep 29, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 36,300 |
| Sep 28, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 36,200 |
| Sep 25, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 55,600 |
| Sep 24, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 28,000 |
| Sep 18, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 24,600 |
| Sep 17, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.96% | 19,900 |
| Sep 16, 2026 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 49,700 |
| Sep 15, 2026 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | 0.95% | 52,500 |
| Sep 14, 2026 | 103.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1.94% | 57,000 |
| Sep 11, 2026 | 108.00 | 121.00 | 103.00 | 103.00 | 103.00 | -4.63% | 591,200 |
| Sep 10, 2026 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | - | 40,400 |
| Sep 9, 2026 | 111.00 | 111.00 | 104.00 | 108.00 | 108.00 | -2.70% | 254,700 |
| Sep 8, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 25,900 |
| Sep 7, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 25,400 |
| Sep 4, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 24,300 |
| Sep 3, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 113,200 |
| Sep 2, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -4.24% | 83,200 |
| Sep 1, 2026 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | -1.67% | 56,100 |
| Aug 31, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1.69% | 39,800 |
| Aug 28, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 76,000 |
| Aug 27, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 40,000 |
| Aug 26, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | - | 98,500 |
| Aug 25, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 52,900 |
| Aug 24, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.69% | 38,800 |
| Aug 21, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1.72% | 50,200 |
| Aug 20, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 71,300 |
| Aug 19, 2026 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | -5.83% | 154,300 |
| Aug 18, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -1.64% | 54,600 |
| Aug 17, 2026 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 114,700 |
| Aug 14, 2026 | 125.00 | 135.00 | 120.00 | 120.00 | 120.00 | -1.64% | 917,400 |
| Aug 13, 2026 | 121.00 | 130.00 | 118.00 | 122.00 | 122.00 | 4.27% | 661,600 |
| Aug 12, 2026 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 4.46% | 210,900 |
| Aug 10, 2026 | 110.00 | 113.00 | 106.00 | 112.00 | 112.00 | 2.75% | 115,000 |
| Aug 7, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -6.84% | 183,800 |
| Aug 6, 2026 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | -0.85% | 147,100 |
| Aug 5, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 116,400 |
| Aug 4, 2026 | 119.00 | 121.00 | 112.00 | 117.00 | 117.00 | -0.85% | 252,100 |
| Aug 3, 2026 | 119.00 | 126.00 | 115.00 | 118.00 | 118.00 | 3.51% | 956,200 |
| Jul 31, 2026 | 119.00 | 130.00 | 112.00 | 114.00 | 114.00 | 4.59% | 1,690,200 |
| Jul 30, 2026 | 104.00 | 133.00 | 102.00 | 109.00 | 109.00 | 2.83% | 1,877,600 |
| Jul 29, 2026 | 100.00 | 109.00 | 96.00 | 106.00 | 106.00 | 4.95% | 410,500 |
| Jul 28, 2026 | 98.00 | 119.00 | 98.00 | 101.00 | 101.00 | 5.21% | 3,019,300 |