YRGLM Inc. (TYO:3690)
Japan · Delayed Price · Currency is JPY 590.00
+5.00 (0.85%)
Jan 23, 2026, 3:30 PM JST
YRGLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 584.00 | 590.00 | 583.00 | 590.00 | 590.00 | 0.85% | 4,100 |
| Jan 22, 2026 | 586.00 | 586.00 | 582.00 | 585.00 | 585.00 | 0.34% | 3,400 |
| Jan 21, 2026 | 591.00 | 591.00 | 580.00 | 583.00 | 583.00 | -1.52% | 12,100 |
| Jan 20, 2026 | 600.00 | 600.00 | 591.00 | 592.00 | 592.00 | -0.67% | 6,200 |
| Jan 19, 2026 | 597.00 | 597.00 | 591.00 | 596.00 | 596.00 | 0.17% | 7,100 |
| Jan 16, 2026 | 598.00 | 599.00 | 595.00 | 595.00 | 595.00 | - | 5,100 |
| Jan 15, 2026 | 592.00 | 600.00 | 592.00 | 595.00 | 595.00 | 0.51% | 5,000 |
| Jan 14, 2026 | 597.00 | 609.00 | 592.00 | 592.00 | 592.00 | -0.17% | 5,500 |
| Jan 13, 2026 | 600.00 | 607.00 | 593.00 | 593.00 | 593.00 | -1.17% | 14,000 |
| Jan 9, 2026 | 588.00 | 604.00 | 584.00 | 600.00 | 600.00 | 2.56% | 12,600 |
| Jan 8, 2026 | 588.00 | 590.00 | 582.00 | 585.00 | 585.00 | -0.85% | 4,300 |
| Jan 7, 2026 | 590.00 | 590.00 | 587.00 | 590.00 | 590.00 | - | 3,700 |
| Jan 6, 2026 | 580.00 | 590.00 | 578.00 | 590.00 | 590.00 | 1.90% | 10,100 |
| Jan 5, 2026 | 578.00 | 579.00 | 575.00 | 579.00 | 579.00 | 1.58% | 12,000 |
| Dec 30, 2025 | 565.00 | 570.00 | 564.00 | 570.00 | 570.00 | 0.53% | 5,400 |
| Dec 29, 2025 | 563.00 | 568.00 | 562.00 | 567.00 | 567.00 | 1.61% | 10,700 |
| Dec 26, 2025 | 559.00 | 560.00 | 558.00 | 558.00 | 558.00 | - | 6,600 |
| Dec 25, 2025 | 561.00 | 561.00 | 558.00 | 558.00 | 558.00 | -0.53% | 8,600 |
| Dec 24, 2025 | 559.00 | 564.00 | 559.00 | 561.00 | 561.00 | 0.18% | 4,100 |
| Dec 23, 2025 | 560.00 | 562.00 | 559.00 | 560.00 | 560.00 | - | 7,100 |
| Dec 22, 2025 | 562.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 6,900 |
| Dec 19, 2025 | 568.00 | 568.00 | 560.00 | 560.00 | 560.00 | -0.88% | 4,000 |
| Dec 18, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.70% | 3,600 |
| Dec 17, 2025 | 560.00 | 569.00 | 560.00 | 569.00 | 569.00 | 2.15% | 10,000 |
| Dec 16, 2025 | 557.00 | 562.00 | 556.00 | 557.00 | 557.00 | 0.36% | 12,000 |
| Dec 15, 2025 | 551.00 | 556.00 | 551.00 | 555.00 | 555.00 | -0.18% | 66,700 |
| Dec 12, 2025 | 558.00 | 560.00 | 553.00 | 556.00 | 556.00 | -0.71% | 10,100 |
| Dec 11, 2025 | 564.00 | 567.00 | 545.00 | 560.00 | 560.00 | -1.06% | 17,100 |
| Dec 10, 2025 | 564.00 | 569.00 | 562.00 | 566.00 | 566.00 | 0.35% | 12,600 |
| Dec 9, 2025 | 566.00 | 570.00 | 564.00 | 564.00 | 564.00 | -0.35% | 11,200 |
| Dec 8, 2025 | 582.00 | 582.00 | 565.00 | 566.00 | 566.00 | -3.08% | 24,800 |
| Dec 5, 2025 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 0.34% | 3,300 |
| Dec 4, 2025 | 589.00 | 590.00 | 582.00 | 582.00 | 582.00 | -1.02% | 5,500 |
| Dec 3, 2025 | 594.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.34% | 2,600 |
| Dec 2, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.17% | 3,600 |
| Dec 1, 2025 | 598.00 | 600.00 | 597.00 | 597.00 | 597.00 | - | 1,800 |
| Nov 28, 2025 | 587.00 | 598.00 | 587.00 | 597.00 | 597.00 | 1.70% | 7,600 |
| Nov 27, 2025 | 587.00 | 592.00 | 587.00 | 587.00 | 587.00 | -0.17% | 4,700 |
| Nov 26, 2025 | 583.00 | 589.00 | 583.00 | 588.00 | 588.00 | 1.20% | 6,400 |
| Nov 25, 2025 | 590.00 | 593.00 | 581.00 | 581.00 | 581.00 | -1.53% | 11,900 |
| Nov 21, 2025 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | - | 4,800 |
| Nov 20, 2025 | 592.00 | 592.00 | 589.00 | 590.00 | 590.00 | -0.17% | 4,900 |
| Nov 19, 2025 | 590.00 | 593.00 | 586.00 | 591.00 | 591.00 | 0.17% | 5,200 |
| Nov 18, 2025 | 596.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.17% | 6,300 |
| Nov 17, 2025 | 588.00 | 598.00 | 588.00 | 597.00 | 597.00 | 1.70% | 6,500 |
| Nov 14, 2025 | 587.00 | 592.00 | 586.00 | 587.00 | 587.00 | -1.68% | 8,300 |
| Nov 13, 2025 | 598.00 | 609.00 | 597.00 | 597.00 | 597.00 | 0.34% | 23,500 |
| Nov 12, 2025 | 586.00 | 597.00 | 585.00 | 595.00 | 595.00 | 1.19% | 5,800 |
| Nov 11, 2025 | 586.00 | 595.00 | 586.00 | 588.00 | 588.00 | - | 7,600 |
| Nov 10, 2025 | 586.00 | 593.00 | 584.00 | 588.00 | 588.00 | -0.51% | 15,600 |