YRGLM Inc. (TYO:3690)
Japan · Delayed Price · Currency is JPY 547.00
-1.00 (-0.18%)
May 13, 2026, 3:30 PM JST
YRGLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | - | 0.36% | 1,100 |
| 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% | 1,500 |
| 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 |
| Apr 8, 2026 | 560.00 | 567.00 | 559.00 | 561.00 | 561.00 | 1.26% | 14,900 |
| Apr 7, 2026 | 554.00 | 554.00 | 552.00 | 554.00 | 554.00 | 0.73% | 1,500 |
| Apr 6, 2026 | 546.00 | 554.00 | 542.00 | 550.00 | 550.00 | 0.73% | 4,400 |
| Apr 3, 2026 | 548.00 | 548.00 | 544.00 | 546.00 | 546.00 | -0.18% | 6,000 |
| Apr 2, 2026 | 545.00 | 547.00 | 542.00 | 547.00 | 547.00 | 1.11% | 5,000 |
| Apr 1, 2026 | 540.00 | 546.00 | 540.00 | 541.00 | 541.00 | 0.19% | 2,900 |
| Mar 31, 2026 | 536.00 | 545.00 | 532.00 | 540.00 | 540.00 | 1.69% | 6,300 |
| 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 |