YRGLM Inc. (TYO:3690)
Japan · Delayed Price · Currency is JPY 538.00
-1.00 (-0.19%)
Jul 15, 2026, 3:30 PM JST
YRGLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 542.00 | 542.00 | 537.00 | 538.00 | 538.00 | -0.19% | 2,300 |
| Jul 14, 2026 | 539.00 | 539.00 | 537.00 | 539.00 | 539.00 | 0.37% | 700 |
| Jul 13, 2026 | 542.00 | 543.00 | 535.00 | 537.00 | 537.00 | -0.92% | 3,300 |
| Jul 10, 2026 | 548.00 | 548.00 | 541.00 | 542.00 | 542.00 | -0.55% | 2,400 |
| Jul 9, 2026 | 547.00 | 547.00 | 543.00 | 545.00 | 545.00 | -0.37% | 2,200 |
| Jul 8, 2026 | 545.00 | 548.00 | 543.00 | 547.00 | 547.00 | 0.74% | 4,000 |
| Jul 7, 2026 | 540.00 | 543.00 | 540.00 | 543.00 | 543.00 | 1.50% | 2,800 |
| Jul 6, 2026 | 540.00 | 540.00 | 534.00 | 535.00 | 535.00 | -0.37% | 3,900 |
| Jul 3, 2026 | 535.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.37% | 3,300 |
| Jul 2, 2026 | 525.00 | 536.00 | 522.00 | 535.00 | 535.00 | 2.10% | 2,600 |
| Jul 1, 2026 | 525.00 | 525.00 | 522.00 | 524.00 | 524.00 | 0.58% | 1,400 |
| Jun 30, 2026 | 525.00 | 525.00 | 521.00 | 521.00 | 521.00 | -0.76% | 2,000 |
| Jun 29, 2026 | 520.00 | 526.00 | 516.00 | 525.00 | 525.00 | 1.55% | 8,400 |
| Jun 26, 2026 | 519.00 | 519.00 | 514.00 | 517.00 | 517.00 | - | 3,100 |
| Jun 25, 2026 | 515.00 | 519.00 | 515.00 | 517.00 | 517.00 | - | 1,700 |
| Jun 24, 2026 | 517.00 | 519.00 | 515.00 | 517.00 | 517.00 | - | 1,700 |
| 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 |