YUMEMITSUKETAI Co., Ltd. 2673
TSE · Japan · Commercial Services
¥103.00+1.00 (+0.98%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥103.00 | +0.98% | ¥102.00 | ¥104.00 | ¥102.00 | 19.00K |
| 2026-10-01 | ¥102.00 | 0.00% | ¥101.00 | ¥104.00 | ¥101.00 | 21.00K |
| 2026-09-30 | ¥102.00 | 0.00% | ¥103.00 | ¥103.00 | ¥102.00 | 96.50K |
| 2026-09-29 | ¥102.00 | -0.97% | ¥103.00 | ¥104.00 | ¥102.00 | 36.30K |
| 2026-09-28 | ¥103.00 | -0.96% | ¥106.00 | ¥106.00 | ¥103.00 | 36.20K |
| 2026-09-25 | ¥104.00 | -0.95% | ¥106.00 | ¥107.00 | ¥103.00 | 55.60K |
| 2026-09-24 | ¥105.00 | -0.94% | ¥106.00 | ¥107.00 | ¥105.00 | 28.00K |
| 2026-09-18 | ¥106.00 | +0.95% | ¥105.00 | ¥107.00 | ¥105.00 | 24.60K |
| 2026-09-17 | ¥105.00 | +0.96% | ¥104.00 | ¥107.00 | ¥104.00 | 19.90K |
| 2026-09-16 | ¥104.00 | -1.89% | ¥106.00 | ¥108.00 | ¥104.00 | 49.70K |
| 2026-09-15 | ¥106.00 | +0.95% | ¥104.00 | ¥109.00 | ¥104.00 | 52.50K |
| 2026-09-14 | ¥105.00 | +1.94% | ¥103.00 | ¥108.00 | ¥102.00 | 57.00K |
| 2026-09-11 | ¥103.00 | -4.63% | ¥108.00 | ¥121.00 | ¥103.00 | 591.20K |
| 2026-09-10 | ¥108.00 | 0.00% | ¥107.00 | ¥112.00 | ¥107.00 | 40.40K |
| 2026-09-09 | ¥108.00 | -2.70% | ¥111.00 | ¥111.00 | ¥104.00 | 254.70K |
| 2026-09-08 | ¥111.00 | 0.00% | ¥112.00 | ¥113.00 | ¥111.00 | 25.90K |
| 2026-09-07 | ¥111.00 | 0.00% | ¥111.00 | ¥112.00 | ¥111.00 | 25.40K |
| 2026-09-04 | ¥111.00 | +0.91% | ¥111.00 | ¥112.00 | ¥111.00 | 24.30K |
| 2026-09-03 | ¥110.00 | -2.65% | ¥111.00 | ¥113.00 | ¥110.00 | 113.20K |
| 2026-09-02 | ¥113.00 | -4.24% | ¥117.00 | ¥117.00 | ¥113.00 | 83.20K |
| 2026-09-01 | ¥118.00 | -1.67% | ¥119.00 | ¥122.00 | ¥117.00 | 56.10K |
| 2026-08-31 | ¥120.00 | +1.69% | ¥120.00 | ¥122.00 | ¥119.00 | 39.80K |
| 2026-08-28 | ¥118.00 | -0.84% | ¥118.00 | ¥120.00 | ¥118.00 | 76.00K |
| 2026-08-27 | ¥119.00 | +0.85% | ¥117.00 | ¥120.00 | ¥117.00 | 40.00K |
| 2026-08-26 | ¥118.00 | 0.00% | ¥119.00 | ¥121.00 | ¥117.00 | 98.50K |
| 2026-08-25 | ¥118.00 | +1.72% | ¥116.00 | ¥119.00 | ¥116.00 | 52.90K |
| 2026-08-24 | ¥116.00 | -1.69% | ¥116.00 | ¥117.00 | ¥115.00 | 38.80K |
| 2026-08-21 | ¥118.00 | +1.72% | ¥118.00 | ¥120.00 | ¥117.00 | 50.20K |
| 2026-08-20 | ¥116.00 | +2.65% | ¥113.00 | ¥117.00 | ¥113.00 | 71.30K |
| 2026-08-19 | ¥113.00 | -5.83% | ¥120.00 | ¥120.00 | ¥112.00 | 154.30K |
| 2026-08-18 | ¥120.00 | -1.64% | ¥121.00 | ¥121.00 | ¥118.00 | 54.60K |
| 2026-08-17 | ¥122.00 | +1.67% | ¥122.00 | ¥122.00 | ¥119.00 | 114.70K |
| 2026-08-14 | ¥120.00 | -1.64% | ¥125.00 | ¥135.00 | ¥120.00 | 917.40K |
| 2026-08-13 | ¥122.00 | +4.27% | ¥121.00 | ¥130.00 | ¥118.00 | 661.60K |
| 2026-08-12 | ¥117.00 | +4.46% | ¥112.00 | ¥122.00 | ¥112.00 | 210.90K |
| 2026-08-10 | ¥112.00 | +2.75% | ¥110.00 | ¥113.00 | ¥106.00 | 115.00K |
| 2026-08-07 | ¥109.00 | -6.84% | ¥117.00 | ¥117.00 | ¥109.00 | 183.80K |
| 2026-08-06 | ¥117.00 | -0.85% | ¥117.00 | ¥119.00 | ¥114.00 | 147.10K |
| 2026-08-05 | ¥118.00 | +0.85% | ¥118.00 | ¥119.00 | ¥115.00 | 116.40K |
| 2026-08-04 | ¥117.00 | -0.85% | ¥119.00 | ¥121.00 | ¥112.00 | 252.10K |
| 2026-08-03 | ¥118.00 | +3.51% | ¥119.00 | ¥126.00 | ¥115.00 | 956.20K |
| 2026-07-31 | ¥114.00 | +4.59% | ¥119.00 | ¥130.00 | ¥112.00 | 1.69M |
| 2026-07-30 | ¥109.00 | +2.83% | ¥104.00 | ¥133.00 | ¥102.00 | 1.88M |
| 2026-07-29 | ¥106.00 | +4.95% | ¥100.00 | ¥109.00 | ¥96.00 | 410.50K |
| 2026-07-28 | ¥101.00 | +5.21% | ¥98.00 | ¥119.00 | ¥98.00 | 3.02M |
| 2026-07-27 | ¥96.00 | +3.23% | ¥93.00 | ¥97.00 | ¥93.00 | 103.70K |
| 2026-07-24 | ¥93.00 | -2.11% | ¥96.00 | ¥113.00 | ¥93.00 | 1.03M |
| 2026-07-23 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥95.00 | 34.90K |
| 2026-07-22 | ¥95.00 | -1.04% | ¥97.00 | ¥97.00 | ¥93.00 | 52.10K |
| 2026-07-21 | ¥96.00 | +3.23% | ¥94.00 | ¥99.00 | ¥94.00 | 31.80K |
| 2026-07-17 | ¥93.00 | -3.13% | ¥95.00 | ¥100.00 | ¥93.00 | 151.50K |
| 2026-07-16 | ¥96.00 | -3.03% | ¥95.00 | ¥99.00 | ¥95.00 | 51.40K |
| 2026-07-15 | ¥99.00 | +3.13% | ¥95.00 | ¥99.00 | ¥95.00 | 27.10K |
| 2026-07-14 | ¥96.00 | -1.03% | ¥96.00 | ¥98.00 | ¥96.00 | 19.50K |
| 2026-07-13 | ¥97.00 | -2.02% | ¥100.00 | ¥100.00 | ¥97.00 | 74.30K |
| 2026-07-10 | ¥99.00 | +3.13% | ¥97.00 | ¥99.00 | ¥96.00 | 25.10K |
| 2026-07-09 | ¥96.00 | +1.05% | ¥95.00 | ¥98.00 | ¥94.00 | 17.20K |
| 2026-07-08 | ¥95.00 | -4.04% | ¥98.00 | ¥98.00 | ¥94.00 | 60.60K |
| 2026-07-07 | ¥99.00 | -1.00% | ¥100.00 | ¥100.00 | ¥96.00 | 102.30K |
| 2026-07-06 | ¥100.00 | +4.17% | ¥97.00 | ¥101.00 | ¥97.00 | 87.80K |
| 2026-07-03 | ¥96.00 | +2.13% | ¥93.00 | ¥96.00 | ¥93.00 | 42.80K |
| 2026-07-02 | ¥94.00 | +2.17% | ¥95.00 | ¥95.00 | ¥92.00 | 60.50K |
| 2026-07-01 | ¥92.00 | 0.00% | ¥90.00 | ¥96.00 | ¥90.00 | 105.20K |
| 2026-06-30 | ¥92.00 | +1.10% | ¥91.00 | ¥93.00 | ¥90.00 | 29.10K |
| 2026-06-29 | ¥91.00 | +2.25% | ¥88.00 | ¥91.00 | ¥88.00 | 43.80K |
| 2026-06-26 | ¥89.00 | -2.20% | ¥92.00 | ¥92.00 | ¥89.00 | 58.50K |
| 2026-06-25 | ¥91.00 | +1.11% | ¥92.00 | ¥92.00 | ¥89.00 | 40.90K |
| 2026-06-24 | ¥90.00 | -3.23% | ¥94.00 | ¥94.00 | ¥89.00 | 207.30K |
| 2026-06-23 | ¥93.00 | -7.00% | ¥100.00 | ¥100.00 | ¥92.00 | 204.90K |
| 2026-06-22 | ¥100.00 | -2.91% | ¥98.00 | ¥107.00 | ¥91.00 | 1.09M |
| 2026-06-19 | ¥103.00 | +14.44% | ¥92.00 | ¥119.00 | ¥90.00 | 3.65M |
| 2026-06-18 | ¥90.00 | +1.12% | ¥90.00 | ¥95.00 | ¥88.00 | 70.10K |
| 2026-06-17 | ¥89.00 | +3.49% | ¥86.00 | ¥90.00 | ¥85.00 | 54.60K |
| 2026-06-16 | ¥86.00 | -2.27% | ¥90.00 | ¥90.00 | ¥85.00 | 110.40K |
| 2026-06-15 | ¥88.00 | +2.33% | ¥87.00 | ¥91.00 | ¥87.00 | 31.60K |
| 2026-06-12 | ¥86.00 | -3.37% | ¥91.00 | ¥91.00 | ¥85.00 | 50.10K |
| 2026-06-11 | ¥89.00 | 0.00% | ¥89.00 | ¥91.00 | ¥88.00 | 30.70K |
| 2026-06-10 | ¥89.00 | 0.00% | ¥93.00 | ¥94.00 | ¥88.00 | 55.10K |
| 2026-06-09 | ¥89.00 | -1.11% | ¥90.00 | ¥92.00 | ¥89.00 | 64.50K |
| 2026-06-08 | ¥90.00 | 0.00% | ¥89.00 | ¥90.00 | ¥87.00 | 34.60K |
| 2026-06-05 | ¥90.00 | +4.65% | ¥85.00 | ¥90.00 | ¥84.00 | 58.10K |
| 2026-06-04 | ¥86.00 | -5.49% | ¥90.00 | ¥91.00 | ¥85.00 | 294.40K |
| 2026-06-03 | ¥91.00 | -2.15% | ¥92.00 | ¥93.00 | ¥89.00 | 134.90K |
| 2026-06-02 | ¥93.00 | -2.11% | ¥95.00 | ¥95.00 | ¥92.00 | 104.10K |
| 2026-06-01 | ¥95.00 | -1.04% | ¥100.00 | ¥106.00 | ¥95.00 | 136.90K |
| 2026-05-29 | ¥96.00 | 0.00% | ¥97.00 | ¥98.00 | ¥94.00 | 69.00K |
| 2026-05-28 | ¥96.00 | +1.05% | ¥96.00 | ¥96.00 | ¥93.00 | 152.70K |
| 2026-05-27 | ¥95.00 | +1.06% | ¥94.00 | ¥98.00 | ¥94.00 | 114.70K |
| 2026-05-26 | ¥94.00 | -4.08% | ¥97.00 | ¥98.00 | ¥93.00 | 223.50K |
| 2026-05-25 | ¥98.00 | -3.92% | ¥101.00 | ¥101.00 | ¥97.00 | 180.20K |