Want to see JP:2673 full AI Analyst Report?
YUMEMITSUKETAI Co., Ltd. (2673) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 118.00 | 118.00 | 105.00 | 110.00 | 110.00 | -2.65% | 788,800 | 6.71 |
| Oct 29, 2026 | 95.00 | 120.00 | 95.00 | 113.00 | 113.00 | +18.95% | 1,198,600 | 10.54 |
| Oct 28, 2026 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 68,400 | 0.49 |
| Oct 27, 2026 | 98.00 | 110.00 | 96.00 | 98.00 | 98.00 | +2.08% | 234,600 | 1.42 |
| Oct 26, 2026 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | +3.23% | 43,100 | 0.25 |
| Oct 23, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 125,700 | 0.58 |
| Oct 22, 2026 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | -2.06% | 63,500 | 0.29 |
| Oct 21, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | +0.00% | 87,400 | 0.38 |
| Oct 20, 2026 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 83,100 | 0.36 |
| Oct 19, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 6,600 | 0.03 |
| Oct 16, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | +0.00% | 20,700 | 0.09 |
| Oct 15, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 26,400 | 0.11 |
| Oct 14, 2026 | 99.00 | 107.00 | 99.00 | 102.00 | 102.00 | +3.03% | 63,900 | 0.27 |
| Oct 13, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 53,100 | 0.23 |
| Oct 12, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | +0.00% | 60,800 | 0.26 |
| Oct 08, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 111,400 | 0.48 |
| Oct 07, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | +0.98% | 19,900 | 0.09 |
| Oct 06, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | +0.00% | 10,200 | 0.04 |
| Oct 05, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | +0.00% | 17,400 | 0.07 |
| Oct 02, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | +0.00% | 21,500 | 0.09 |
| Oct 01, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.00% | 21,000 | 0.09 |
| Sep 30, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | +0.00% | 96,500 | 0.41 |
| Sep 29, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 36,300 | 0.15 |
| Sep 28, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 36,200 | 0.15 |
| Sep 25, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 55,600 | 0.23 |
| Sep 24, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 28,000 | 0.12 |
| Sep 23, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.95% | 24,600 | 0.10 |
| Sep 17, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | +0.96% | 19,900 | 0.08 |
| Sep 16, 2026 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 49,700 | 0.16 |
| Sep 15, 2026 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | +0.95% | 52,500 | 0.16 |
| Sep 14, 2026 | 103.00 | 108.00 | 102.00 | 105.00 | 105.00 | +1.94% | 57,000 | 0.18 |
| Sep 11, 2026 | 108.00 | 121.00 | 103.00 | 103.00 | 103.00 | -4.63% | 591,200 | 1.90 |
| Sep 10, 2026 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | +0.00% | 40,400 | 0.13 |
| Sep 09, 2026 | 111.00 | 111.00 | 104.00 | 108.00 | 108.00 | -2.70% | 254,700 | 0.83 |
| Sep 08, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | +0.00% | 25,900 | 0.08 |
| Sep 07, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | +0.00% | 25,400 | 0.08 |
| Sep 04, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | +0.91% | 24,300 | 0.08 |
| Sep 03, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 113,200 | 0.37 |
| Sep 02, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -4.24% | 83,200 | 0.27 |
| Sep 01, 2026 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | -1.67% | 56,100 | 0.18 |
| Aug 31, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | +1.69% | 39,800 | 0.13 |
| Aug 28, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 76,000 | 0.24 |
| Aug 27, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | +0.85% | 40,000 | 0.13 |
| Aug 26, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | +0.00% | 98,500 | 0.31 |
| Aug 25, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | +1.72% | 52,900 | 0.17 |
| Aug 24, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.69% | 38,800 | 0.12 |
