YRGLM Inc. (TYO:3690)
Japan · Delayed Price · Currency is JPY 531.00
-32.00 (-5.68%)
Mar 30, 2026, 3:30 PM JST
YRGLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 544.00 | 544.00 | 531.00 | 531.00 | 531.00 | -5.68% | 25,100 |
| Mar 27, 2026 | 555.00 | 565.00 | 554.00 | 563.00 | 563.00 | 0.72% | 21,300 |
| Mar 26, 2026 | 570.00 | 570.00 | 559.00 | 559.00 | 559.00 | -1.06% | 20,800 |
| Mar 25, 2026 | 559.00 | 566.00 | 559.00 | 565.00 | 565.00 | 1.25% | 9,400 |
| Mar 24, 2026 | 571.00 | 574.00 | 554.00 | 558.00 | 558.00 | -2.11% | 17,700 |
| Mar 23, 2026 | 578.00 | 578.00 | 567.00 | 570.00 | 570.00 | -1.38% | 19,500 |
| Mar 19, 2026 | 580.00 | 582.00 | 578.00 | 578.00 | 578.00 | -0.34% | 5,000 |
| Mar 18, 2026 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | - | 7,300 |
| Mar 17, 2026 | 580.00 | 582.00 | 570.00 | 580.00 | 580.00 | - | 8,300 |
| Mar 16, 2026 | 579.00 | 580.00 | 576.00 | 580.00 | 580.00 | 1.40% | 4,700 |
| Mar 13, 2026 | 575.00 | 579.00 | 572.00 | 572.00 | 572.00 | -0.87% | 7,300 |
| Mar 12, 2026 | 580.00 | 580.00 | 574.00 | 577.00 | 577.00 | -0.35% | 5,200 |
| Mar 11, 2026 | 580.00 | 582.00 | 578.00 | 579.00 | 579.00 | 0.87% | 7,000 |
| Mar 10, 2026 | 572.00 | 574.00 | 570.00 | 574.00 | 574.00 | 1.41% | 4,200 |
| Mar 9, 2026 | 572.00 | 572.00 | 555.00 | 566.00 | 566.00 | -1.05% | 17,900 |
| Mar 6, 2026 | 568.00 | 580.00 | 568.00 | 572.00 | 572.00 | 0.70% | 10,000 |
| Mar 5, 2026 | 563.00 | 572.00 | 562.00 | 568.00 | 568.00 | 1.97% | 11,600 |
| Mar 4, 2026 | 571.00 | 571.00 | 550.00 | 557.00 | 557.00 | -2.96% | 25,300 |
| Mar 3, 2026 | 579.00 | 583.00 | 574.00 | 574.00 | 574.00 | -0.35% | 9,900 |
| Mar 2, 2026 | 577.00 | 580.00 | 572.00 | 576.00 | 576.00 | -0.17% | 12,000 |
| Feb 27, 2026 | 575.00 | 585.00 | 572.00 | 577.00 | 577.00 | 0.35% | 6,900 |
| Feb 26, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 1.41% | 4,300 |
| Feb 25, 2026 | 571.00 | 573.00 | 565.00 | 567.00 | 567.00 | -0.53% | 7,400 |
| Feb 24, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.18% | 12,700 |
| Feb 20, 2026 | 578.00 | 578.00 | 569.00 | 569.00 | 569.00 | -1.04% | 7,100 |
| Feb 19, 2026 | 575.00 | 579.00 | 575.00 | 575.00 | 575.00 | - | 2,700 |
| Feb 18, 2026 | 584.00 | 584.00 | 575.00 | 575.00 | 575.00 | -0.69% | 3,700 |
| Feb 17, 2026 | 575.00 | 584.00 | 574.00 | 579.00 | 579.00 | 0.87% | 9,900 |
| Feb 16, 2026 | 570.00 | 579.00 | 570.00 | 574.00 | 574.00 | 0.53% | 5,400 |
| Feb 13, 2026 | 574.00 | 575.00 | 570.00 | 571.00 | 571.00 | -0.52% | 5,000 |
| Feb 12, 2026 | 574.00 | 575.00 | 572.00 | 574.00 | 574.00 | - | 4,700 |
| Feb 10, 2026 | 576.00 | 578.00 | 573.00 | 574.00 | 574.00 | -0.17% | 7,000 |
| Feb 9, 2026 | 588.00 | 588.00 | 573.00 | 575.00 | 575.00 | 1.23% | 7,900 |
| Feb 6, 2026 | 575.00 | 591.00 | 561.00 | 568.00 | 568.00 | -6.12% | 36,200 |
| Feb 5, 2026 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 3.42% | 14,200 |
| Feb 4, 2026 | 587.00 | 590.00 | 583.00 | 585.00 | 585.00 | -0.34% | 2,500 |
| Feb 3, 2026 | 590.00 | 594.00 | 587.00 | 587.00 | 587.00 | 0.17% | 5,900 |
| Feb 2, 2026 | 581.00 | 588.00 | 577.00 | 586.00 | 586.00 | 0.86% | 5,700 |
| Jan 30, 2026 | 571.00 | 582.00 | 568.00 | 581.00 | 581.00 | 1.75% | 6,100 |
| Jan 29, 2026 | 582.00 | 582.00 | 571.00 | 571.00 | 571.00 | -1.89% | 4,700 |
| Jan 28, 2026 | 592.00 | 592.00 | 571.00 | 582.00 | 582.00 | -1.36% | 16,700 |
| Jan 27, 2026 | 590.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 2,400 |
| Jan 26, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | 0.34% | 2,900 |
| 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 |