YUMEMITSUKETAI Co.,Ltd. (TYO:2673)
Japan · Delayed Price · Currency is JPY 86.00
-5.00 (-5.49%)
Jun 4, 2026, 3:30 PM JST
YUMEMITSUKETAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 90.00 | 91.00 | 85.00 | 86.00 | - | -5.49% | 253,300 |
| 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 |
| May 12, 2026 | 106.00 | 115.00 | 106.00 | 111.00 | 111.00 | 1.83% | 135,500 |
| May 11, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 97,400 |
| May 8, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 82,900 |
| May 7, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 101,900 |
| May 1, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | -4.31% | 155,700 |
| Apr 30, 2026 | 122.00 | 123.00 | 115.00 | 116.00 | 116.00 | -4.13% | 150,300 |
| Apr 28, 2026 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | -2.42% | 145,700 |
| Apr 27, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 116,500 |
| Apr 24, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -3.82% | 142,600 |
| Apr 23, 2026 | 142.00 | 143.00 | 131.00 | 131.00 | 131.00 | -7.75% | 349,100 |
| Apr 22, 2026 | 147.00 | 148.00 | 142.00 | 142.00 | 142.00 | -6.58% | 238,800 |
| Apr 21, 2026 | 139.00 | 156.00 | 138.00 | 152.00 | 152.00 | 9.35% | 693,400 |
| Apr 20, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 68,000 |
| Apr 17, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 60,500 |
| Apr 16, 2026 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2.88% | 127,100 |
| Apr 15, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 56,500 |
| Apr 14, 2026 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 0.72% | 57,300 |
| Apr 13, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 43,900 |
| Apr 10, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | 139,700 |
| Apr 9, 2026 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | -4.73% | 123,300 |
| Apr 8, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 133,500 |
| Apr 7, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 2.11% | 227,100 |
| Apr 6, 2026 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.71% | 111,300 |
| Apr 3, 2026 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 2.92% | 247,600 |
| Apr 2, 2026 | 156.00 | 159.00 | 134.00 | 137.00 | 137.00 | -12.18% | 1,249,600 |
| Apr 1, 2026 | 171.00 | 174.00 | 141.00 | 156.00 | 156.00 | -9.30% | 987,800 |
| Mar 31, 2026 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | -1.15% | 108,700 |
| Mar 30, 2026 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | -3.87% | 90,800 |
| 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 |