YRGLM Inc. (TYO:3690)
Japan · Delayed Price · Currency is JPY 540.00
-2.00 (-0.37%)
Oct 5, 2026, 3:30 PM JST
YRGLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 539.00 | 542.00 | 538.00 | 540.00 | 540.00 | -0.37% | 6,700 |
| Oct 2, 2026 | 543.00 | 544.00 | 540.00 | 542.00 | 542.00 | -0.18% | 4,300 |
| Oct 1, 2026 | 544.00 | 546.00 | 543.00 | 543.00 | 543.00 | -0.55% | 10,400 |
| Sep 30, 2026 | 545.00 | 547.00 | 541.00 | 546.00 | 546.00 | 0.55% | 7,700 |
| Sep 29, 2026 | 541.00 | 545.00 | 537.00 | 543.00 | 543.00 | -1.27% | 18,700 |
| Sep 28, 2026 | 564.00 | 570.00 | 558.00 | 558.00 | 550.00 | -2.62% | 34,900 |
| Sep 25, 2026 | 570.00 | 574.00 | 570.00 | 573.00 | 564.78 | - | 14,300 |
| Sep 24, 2026 | 575.00 | 578.00 | 571.00 | 573.00 | 564.78 | -0.17% | 10,400 |
| Sep 18, 2026 | 578.00 | 578.00 | 573.00 | 574.00 | 565.77 | -0.17% | 4,300 |
| Sep 17, 2026 | 576.00 | 579.00 | 574.00 | 575.00 | 566.76 | -0.35% | 4,600 |
| Sep 16, 2026 | 576.00 | 580.00 | 576.00 | 577.00 | 568.73 | 0.52% | 2,600 |
| Sep 15, 2026 | 575.00 | 580.00 | 574.00 | 574.00 | 565.77 | -0.52% | 5,100 |
| Sep 14, 2026 | 569.00 | 581.00 | 568.00 | 577.00 | 568.73 | 1.41% | 14,400 |
| Sep 11, 2026 | 565.00 | 573.00 | 563.00 | 569.00 | 560.84 | -1.90% | 13,800 |
| Sep 10, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 571.68 | -2.52% | 22,900 |
| Sep 9, 2026 | 599.00 | 599.00 | 593.00 | 595.00 | 586.47 | - | 5,300 |
| Sep 8, 2026 | 594.00 | 600.00 | 592.00 | 595.00 | 586.47 | 0.68% | 15,500 |
| Sep 7, 2026 | 592.00 | 593.00 | 587.00 | 591.00 | 582.53 | -0.51% | 14,200 |
| Sep 4, 2026 | 580.00 | 597.00 | 579.00 | 594.00 | 585.48 | 2.59% | 36,500 |
| Sep 3, 2026 | 578.00 | 580.00 | 576.00 | 579.00 | 570.70 | 0.35% | 7,900 |
| Sep 2, 2026 | 566.00 | 577.00 | 562.00 | 577.00 | 568.73 | 1.94% | 11,900 |
| Sep 1, 2026 | 563.00 | 566.00 | 563.00 | 566.00 | 557.89 | 0.53% | 5,000 |
| Aug 31, 2026 | 563.00 | 566.00 | 562.00 | 563.00 | 554.93 | -0.35% | 19,900 |
| Aug 28, 2026 | 564.00 | 567.00 | 555.00 | 565.00 | 556.90 | 0.18% | 17,900 |
| Aug 27, 2026 | 567.00 | 567.00 | 563.00 | 564.00 | 555.91 | -0.53% | 3,500 |
| Aug 26, 2026 | 566.00 | 567.00 | 564.00 | 567.00 | 558.87 | 0.53% | 4,300 |
| Aug 25, 2026 | 570.00 | 570.00 | 563.00 | 564.00 | 555.91 | -0.35% | 2,600 |
| Aug 24, 2026 | 569.00 | 571.00 | 565.00 | 566.00 | 557.89 | - | 4,800 |
| Aug 21, 2026 | 565.00 | 566.00 | 561.00 | 566.00 | 557.89 | 0.18% | 3,500 |
| Aug 20, 2026 | 565.00 | 565.00 | 555.00 | 565.00 | 556.90 | 1.80% | 6,600 |
| Aug 19, 2026 | 558.00 | 558.00 | 552.00 | 555.00 | 547.04 | - | 4,700 |
| Aug 18, 2026 | 558.00 | 558.00 | 551.00 | 555.00 | 547.04 | -0.18% | 3,100 |
| Aug 17, 2026 | 552.00 | 556.00 | 548.00 | 556.00 | 548.03 | 1.65% | 2,900 |
| Aug 14, 2026 | 545.00 | 547.00 | 544.00 | 547.00 | 539.16 | 0.74% | 1,700 |
| Aug 13, 2026 | 543.00 | 545.00 | 543.00 | 543.00 | 535.22 | - | 3,700 |
| Aug 12, 2026 | 545.00 | 548.00 | 542.00 | 543.00 | 535.22 | 0.18% | 5,700 |
| Aug 10, 2026 | 543.00 | 543.00 | 538.00 | 542.00 | 534.23 | 1.69% | 5,000 |
| Aug 7, 2026 | 543.00 | 545.00 | 533.00 | 533.00 | 525.36 | -2.20% | 7,900 |
| Aug 6, 2026 | 542.00 | 549.00 | 529.00 | 545.00 | 537.19 | -1.09% | 36,000 |
| Aug 5, 2026 | 556.00 | 565.00 | 551.00 | 551.00 | 543.10 | -1.96% | 12,600 |
| Aug 4, 2026 | 562.00 | 565.00 | 560.00 | 562.00 | 553.94 | -0.53% | 5,100 |
| Aug 3, 2026 | 553.00 | 565.00 | 553.00 | 565.00 | 556.90 | 1.99% | 8,000 |
| Jul 31, 2026 | 552.00 | 554.00 | 549.00 | 554.00 | 546.06 | 0.36% | 5,600 |
| Jul 30, 2026 | 542.00 | 552.00 | 541.00 | 552.00 | 544.09 | 2.22% | 9,000 |
| Jul 29, 2026 | 536.00 | 540.00 | 536.00 | 540.00 | 532.26 | 0.93% | 2,300 |
| Jul 28, 2026 | 534.00 | 535.00 | 530.00 | 535.00 | 527.33 | 0.19% | 3,200 |
| Jul 27, 2026 | 532.00 | 534.00 | 530.00 | 534.00 | 526.34 | 0.38% | 3,800 |
| Jul 24, 2026 | 530.00 | 532.00 | 529.00 | 532.00 | 524.37 | 0.19% | 4,100 |
| Jul 23, 2026 | 532.00 | 534.00 | 530.00 | 531.00 | 523.39 | -0.56% | 4,100 |
| Jul 22, 2026 | 532.00 | 540.00 | 532.00 | 534.00 | 526.34 | -1.11% | 6,100 |