YRGLM Inc. (TYO:3690)
Japan · Delayed Price · Currency is JPY 515.00
-2.00 (-0.39%)
Jun 24, 2026, 10:24 AM JST
YRGLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 511.00 | 518.00 | 511.00 | 517.00 | 517.00 | 1.17% | 4,500 |
| Jun 22, 2026 | 510.00 | 515.00 | 510.00 | 511.00 | 511.00 | -0.39% | 4,600 |
| Jun 19, 2026 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | -0.58% | 3,200 |
| Jun 18, 2026 | 514.00 | 535.00 | 514.00 | 516.00 | 516.00 | 0.39% | 9,600 |
| Jun 17, 2026 | 513.00 | 515.00 | 511.00 | 514.00 | 514.00 | 0.39% | 1,800 |
| Jun 16, 2026 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | - | 5,400 |
| Jun 15, 2026 | 513.00 | 517.00 | 510.00 | 512.00 | 512.00 | -0.39% | 9,100 |
| Jun 12, 2026 | 515.00 | 518.00 | 514.00 | 514.00 | 514.00 | -0.77% | 6,600 |
| Jun 11, 2026 | 524.00 | 526.00 | 515.00 | 518.00 | 518.00 | -0.96% | 5,800 |
| Jun 10, 2026 | 525.00 | 530.00 | 523.00 | 523.00 | 523.00 | -0.38% | 4,000 |
| Jun 9, 2026 | 526.00 | 527.00 | 525.00 | 525.00 | 525.00 | -0.19% | 4,600 |
| Jun 8, 2026 | 533.00 | 535.00 | 526.00 | 526.00 | 526.00 | -2.23% | 5,600 |
| Jun 5, 2026 | 522.00 | 538.00 | 521.00 | 538.00 | 538.00 | 5.08% | 13,200 |
| Jun 4, 2026 | 520.00 | 522.00 | 512.00 | 512.00 | 512.00 | -1.16% | 12,600 |
| Jun 3, 2026 | 519.00 | 519.00 | 513.00 | 518.00 | 518.00 | -0.19% | 5,800 |
| Jun 2, 2026 | 525.00 | 526.00 | 513.00 | 519.00 | 519.00 | -1.52% | 12,000 |
| Jun 1, 2026 | 535.00 | 535.00 | 527.00 | 527.00 | 527.00 | -0.57% | 2,800 |
| May 29, 2026 | 531.00 | 531.00 | 527.00 | 530.00 | 530.00 | - | 2,000 |
| May 28, 2026 | 524.00 | 530.00 | 524.00 | 530.00 | 530.00 | 1.15% | 5,800 |
| May 27, 2026 | 530.00 | 531.00 | 524.00 | 524.00 | 524.00 | -0.95% | 13,100 |
| May 26, 2026 | 531.00 | 531.00 | 528.00 | 529.00 | 529.00 | -0.56% | 2,900 |
| May 25, 2026 | 532.00 | 535.00 | 529.00 | 532.00 | 532.00 | - | 5,500 |
| May 22, 2026 | 533.00 | 533.00 | 531.00 | 532.00 | 532.00 | 0.19% | 2,000 |
| May 21, 2026 | 532.00 | 534.00 | 530.00 | 531.00 | 531.00 | -0.19% | 3,100 |
| May 20, 2026 | 532.00 | 533.00 | 530.00 | 532.00 | 532.00 | - | 6,600 |
| May 19, 2026 | 534.00 | 535.00 | 532.00 | 532.00 | 532.00 | -0.37% | 4,100 |
| May 18, 2026 | 539.00 | 539.00 | 534.00 | 534.00 | 534.00 | -1.29% | 4,300 |
| May 15, 2026 | 544.00 | 546.00 | 536.00 | 541.00 | 541.00 | -0.55% | 5,800 |
| May 14, 2026 | 547.00 | 547.00 | 544.00 | 544.00 | 544.00 | -0.55% | 6,300 |
| May 13, 2026 | 550.00 | 553.00 | 546.00 | 547.00 | 547.00 | -0.18% | 4,100 |
| May 12, 2026 | 551.00 | 553.00 | 547.00 | 548.00 | 548.00 | -0.54% | 3,200 |
| May 11, 2026 | 551.00 | 561.00 | 542.00 | 551.00 | 551.00 | 0.36% | 21,300 |
| May 8, 2026 | 545.00 | 555.00 | 542.00 | 549.00 | 549.00 | 0.18% | 15,800 |
| May 7, 2026 | 542.00 | 551.00 | 541.00 | 548.00 | 548.00 | 1.29% | 11,400 |
| May 1, 2026 | 547.00 | 547.00 | 539.00 | 541.00 | 541.00 | -0.73% | 7,900 |
| Apr 30, 2026 | 539.00 | 545.00 | 539.00 | 545.00 | 545.00 | 1.11% | 6,900 |
| Apr 28, 2026 | 540.00 | 543.00 | 539.00 | 539.00 | 539.00 | -0.74% | 7,700 |
| Apr 27, 2026 | 552.00 | 552.00 | 543.00 | 543.00 | 543.00 | -1.99% | 8,700 |
| Apr 24, 2026 | 553.00 | 554.00 | 552.00 | 554.00 | 554.00 | -0.18% | 600 |
| Apr 23, 2026 | 552.00 | 555.00 | 551.00 | 555.00 | 555.00 | -0.18% | 3,300 |
| Apr 22, 2026 | 554.00 | 556.00 | 552.00 | 556.00 | 556.00 | -0.18% | 3,600 |
| Apr 21, 2026 | 556.00 | 557.00 | 555.00 | 557.00 | 557.00 | 0.18% | 1,600 |
| Apr 20, 2026 | 555.00 | 558.00 | 555.00 | 556.00 | 556.00 | 0.18% | 1,600 |
| Apr 17, 2026 | 557.00 | 558.00 | 555.00 | 555.00 | 555.00 | -0.36% | 2,000 |
| Apr 16, 2026 | 559.00 | 560.00 | 557.00 | 557.00 | 557.00 | -0.36% | 1,400 |
| Apr 15, 2026 | 560.00 | 560.00 | 559.00 | 559.00 | 559.00 | - | 2,500 |
| Apr 14, 2026 | 558.00 | 564.00 | 558.00 | 559.00 | 559.00 | 0.72% | 2,000 |
| Apr 13, 2026 | 564.00 | 564.00 | 555.00 | 555.00 | 555.00 | -1.42% | 2,200 |
| Apr 10, 2026 | 565.00 | 566.00 | 547.00 | 563.00 | 563.00 | 0.18% | 6,700 |
| Apr 9, 2026 | 561.00 | 567.00 | 560.00 | 562.00 | 562.00 | 0.18% | 2,600 |