YUMEMITSUKETAI Co.,Ltd. (TYO:2673)
Japan
· Delayed Price · Currency is JPY 116.00
-5.00 (-4.13%)
Apr 30, 2026, 3:30 PM JST
YUMEMITSUKETAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |