YUMEMITSUKETAI Co.,Ltd. (TYO:2673)
Japan
· Delayed Price · Currency is JPY 203.00
+9.00 (4.64%)
Mar 10, 2026, 3:30 PM JST
YUMEMITSUKETAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 216.00 | 221.00 | 210.00 | 218.00 | 218.00 | - | 583,700 |
| Jan 9, 2026 | 204.00 | 227.00 | 199.00 | 218.00 | 218.00 | 9.55% | 4,328,800 |
| Jan 8, 2026 | 210.00 | 211.00 | 198.00 | 199.00 | 199.00 | -4.33% | 767,200 |
| Jan 7, 2026 | 192.00 | 229.00 | 190.00 | 208.00 | 208.00 | 10.05% | 4,291,700 |
| Jan 6, 2026 | 188.00 | 192.00 | 185.00 | 189.00 | 189.00 | 0.53% | 109,500 |
| Jan 5, 2026 | 181.00 | 188.00 | 180.00 | 188.00 | 188.00 | 5.03% | 128,100 |
| Dec 30, 2025 | 185.00 | 185.00 | 179.00 | 179.00 | 179.00 | -3.76% | 156,400 |
| Dec 29, 2025 | 187.00 | 189.00 | 181.00 | 186.00 | 186.00 | -0.53% | 176,500 |
| Dec 26, 2025 | 187.00 | 193.00 | 184.00 | 187.00 | 187.00 | -1.58% | 277,600 |
| Dec 25, 2025 | 181.00 | 190.00 | 180.00 | 190.00 | 190.00 | 4.40% | 187,500 |
| Dec 24, 2025 | 184.00 | 187.00 | 180.00 | 182.00 | 182.00 | -1.09% | 172,700 |
| Dec 23, 2025 | 178.00 | 184.00 | 177.00 | 184.00 | 184.00 | 3.95% | 229,800 |
| Dec 22, 2025 | 185.00 | 186.00 | 177.00 | 177.00 | 177.00 | -4.84% | 193,200 |
| Dec 19, 2025 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 2.76% | 220,500 |
| Dec 18, 2025 | 186.00 | 188.00 | 178.00 | 181.00 | 181.00 | -4.23% | 406,600 |
| Dec 17, 2025 | 194.00 | 194.00 | 187.00 | 189.00 | 189.00 | -2.07% | 337,500 |
| Dec 16, 2025 | 201.00 | 201.00 | 192.00 | 193.00 | 193.00 | -5.39% | 352,500 |
| Dec 15, 2025 | 196.00 | 204.00 | 193.00 | 204.00 | 204.00 | 2.00% | 500,300 |
| Dec 12, 2025 | 206.00 | 210.00 | 198.00 | 200.00 | 200.00 | -2.91% | 602,800 |
| Dec 11, 2025 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.44% | 375,200 |
| Dec 10, 2025 | 207.00 | 211.00 | 202.00 | 209.00 | 209.00 | 0.48% | 483,200 |
| Dec 9, 2025 | 211.00 | 214.00 | 207.00 | 208.00 | 208.00 | -0.95% | 220,300 |
| Dec 8, 2025 | 213.00 | 215.00 | 208.00 | 210.00 | 210.00 | -1.87% | 283,600 |
| Dec 5, 2025 | 215.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.47% | 189,000 |
| Dec 4, 2025 | 217.00 | 221.00 | 213.00 | 215.00 | 215.00 | -0.92% | 295,300 |
| Dec 3, 2025 | 227.00 | 230.00 | 216.00 | 217.00 | 217.00 | -3.98% | 470,100 |
| Dec 2, 2025 | 236.00 | 239.00 | 220.00 | 226.00 | 226.00 | -3.83% | 365,500 |
| Dec 1, 2025 | 240.00 | 242.00 | 233.00 | 235.00 | 235.00 | -1.26% | 257,700 |
| Nov 28, 2025 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | -3.64% | 466,900 |
| Nov 27, 2025 | 233.00 | 248.00 | 232.00 | 247.00 | 247.00 | 6.01% | 556,400 |
| Nov 26, 2025 | 228.00 | 238.00 | 226.00 | 233.00 | 233.00 | 3.56% | 385,900 |
| Nov 25, 2025 | 229.00 | 233.00 | 223.00 | 225.00 | 225.00 | -0.88% | 321,900 |
| Nov 21, 2025 | 236.00 | 237.00 | 227.00 | 227.00 | 227.00 | -4.62% | 300,900 |
| Nov 20, 2025 | 239.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.85% | 278,500 |
| Nov 19, 2025 | 237.00 | 247.00 | 236.00 | 236.00 | 236.00 | 1.29% | 395,300 |
| Nov 18, 2025 | 254.00 | 254.00 | 231.00 | 233.00 | 233.00 | -8.98% | 992,100 |
| Nov 17, 2025 | 265.00 | 267.00 | 251.00 | 256.00 | 256.00 | 2.81% | 732,800 |
| Nov 14, 2025 | 255.00 | 264.00 | 248.00 | 249.00 | 249.00 | -3.49% | 797,700 |
| Nov 13, 2025 | 268.00 | 269.00 | 257.00 | 258.00 | 258.00 | -1.90% | 551,100 |
| Nov 12, 2025 | 267.00 | 278.00 | 256.00 | 263.00 | 263.00 | -3.66% | 1,567,200 |
| Nov 11, 2025 | 312.00 | 335.00 | 253.00 | 273.00 | 273.00 | -10.20% | 7,563,200 |
| Nov 10, 2025 | 278.00 | 305.00 | 276.00 | 304.00 | 304.00 | 6.29% | 2,372,700 |
| Nov 7, 2025 | 269.00 | 286.00 | 267.00 | 286.00 | 286.00 | 7.92% | 2,092,800 |
| Nov 6, 2025 | 260.00 | 279.00 | 254.00 | 265.00 | 265.00 | 3.11% | 2,018,100 |
| Nov 5, 2025 | 260.00 | 263.00 | 248.00 | 257.00 | 257.00 | -1.15% | 862,600 |
| Nov 4, 2025 | 260.00 | 270.00 | 249.00 | 260.00 | 260.00 | 3.17% | 1,559,500 |
| Oct 31, 2025 | 262.00 | 278.00 | 251.00 | 252.00 | 252.00 | 0.80% | 2,536,400 |
| Oct 30, 2025 | 239.00 | 257.00 | 237.00 | 250.00 | 250.00 | 4.60% | 1,475,100 |
| Oct 29, 2025 | 243.00 | 249.00 | 238.00 | 239.00 | 239.00 | 1.70% | 1,232,700 |
| Oct 28, 2025 | 233.00 | 258.00 | 233.00 | 235.00 | 235.00 | 1.29% | 3,780,800 |
| Oct 27, 2025 | 236.00 | 237.00 | 230.00 | 232.00 | 232.00 | -1.69% | 279,200 |
| Oct 24, 2025 | 239.00 | 246.00 | 236.00 | 236.00 | 236.00 | -1.67% | 498,100 |
| Oct 23, 2025 | 238.00 | 251.00 | 235.00 | 240.00 | 240.00 | - | 1,125,900 |
| Oct 22, 2025 | 235.00 | 252.00 | 235.00 | 240.00 | 240.00 | 3.45% | 1,836,900 |
| Oct 21, 2025 | 230.00 | 239.00 | 225.00 | 232.00 | 232.00 | 2.65% | 1,134,800 |
| Oct 20, 2025 | 229.00 | 231.00 | 217.00 | 226.00 | 226.00 | -1.31% | 904,000 |
| Oct 17, 2025 | 237.00 | 259.00 | 217.00 | 229.00 | 229.00 | -6.53% | 3,942,400 |
| Oct 16, 2025 | 218.00 | 284.00 | 217.00 | 245.00 | 245.00 | 15.02% | 21,078,100 |
| Oct 15, 2025 | 210.00 | 217.00 | 210.00 | 213.00 | 213.00 | 2.40% | 434,500 |
| Oct 14, 2025 | 210.00 | 224.00 | 206.00 | 208.00 | 208.00 | -3.70% | 819,600 |
| Oct 10, 2025 | 211.00 | 230.00 | 210.00 | 216.00 | 216.00 | 1.41% | 1,098,400 |
| Oct 9, 2025 | 215.00 | 222.00 | 209.00 | 213.00 | 213.00 | -1.84% | 673,800 |