YMIRLINK,Inc. (TYO:4372)
Japan · Delayed Price · Currency is JPY 1,048.00
-24.00 (-2.24%)
Nov 9, 2026, 3:30 PM JST
YMIRLINK,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,042.00 | 1,069.00 | 1,042.00 | 1,048.00 | 1,048.00 | -2.24% | 1,900 |
| Nov 6, 2026 | 1,080.00 | 1,110.00 | 1,049.00 | 1,072.00 | 1,072.00 | -1.47% | 2,700 |
| Nov 5, 2026 | 1,100.00 | 1,128.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.09% | 1,800 |
| Nov 4, 2026 | 1,102.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.18% | 3,700 |
| Nov 2, 2026 | 1,140.00 | 1,140.00 | 1,102.00 | 1,102.00 | 1,102.00 | -3.33% | 2,000 |
| Oct 30, 2026 | 1,134.00 | 1,140.00 | 1,102.00 | 1,140.00 | 1,140.00 | 3.26% | 4,500 |
| Oct 29, 2026 | 1,110.00 | 1,142.00 | 1,099.00 | 1,104.00 | 1,104.00 | 0.55% | 3,200 |
| Oct 28, 2026 | 1,101.00 | 1,119.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.57% | 8,900 |
| Oct 27, 2026 | 1,110.00 | 1,154.00 | 1,076.00 | 1,127.00 | 1,127.00 | -1.14% | 10,900 |
| Oct 26, 2026 | 1,169.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -4.84% | 3,300 |
| Oct 23, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.17% | - |
| Oct 22, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.72% | - |
| Oct 21, 2026 | 1,160.00 | 1,221.00 | 1,160.00 | 1,221.00 | 1,221.00 | 4.90% | 2,200 |
| Oct 20, 2026 | 1,192.00 | 1,232.00 | 1,164.00 | 1,164.00 | 1,164.00 | -8.27% | 4,700 |
| Oct 19, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 600 |
| Oct 16, 2026 | 1,308.00 | 1,308.00 | 1,264.00 | 1,269.00 | 1,269.00 | -3.79% | 1,700 |
| Oct 15, 2026 | 1,304.00 | 1,319.00 | 1,304.00 | 1,319.00 | 1,319.00 | 1.15% | 200 |
| Oct 14, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - | 100 |
| Oct 13, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 2.35% | 200 |
| Oct 9, 2026 | 1,275.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,274.00 | -2.15% | 200 |
| Oct 8, 2026 | 1,303.00 | 1,303.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.18% | 200 |
| Oct 7, 2026 | 1,301.00 | 1,331.00 | 1,301.00 | 1,331.00 | 1,331.00 | 1.22% | 500 |
| Oct 6, 2026 | 1,326.00 | 1,326.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.05% | 300 |
| Oct 5, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,329.00 | 1,329.00 | -0.15% | 2,700 |
| Oct 2, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.08% | 100 |
| Oct 1, 2026 | 1,330.00 | 1,332.00 | 1,330.00 | 1,332.00 | 1,332.00 | -1.33% | 700 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Sep 28, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.37% | 5,200 |
| Sep 25, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 300 |
| Sep 24, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 200 |
| Sep 18, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 500 |
| Sep 17, 2026 | 1,341.00 | 1,341.00 | 1,316.00 | 1,330.00 | 1,330.00 | -0.67% | 3,100 |
| Sep 16, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,339.00 | 1,339.00 | 1.83% | 1,000 |
| Sep 14, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 300 |
| Sep 10, 2026 | 1,312.00 | 1,326.00 | 1,303.00 | 1,325.00 | 1,325.00 | - | 6,500 |
| Sep 9, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 100 |
| Sep 8, 2026 | 1,338.00 | 1,339.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.90% | 5,800 |
| Sep 7, 2026 | 1,320.00 | 1,349.00 | 1,320.00 | 1,337.00 | 1,337.00 | 3.64% | 6,200 |
| Sep 4, 2026 | 1,295.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.39% | 6,400 |
| Sep 3, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 100 |
| Sep 2, 2026 | 1,299.00 | 1,303.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.54% | 2,100 |
| Sep 1, 2026 | 1,305.00 | 1,305.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.31% | 1,100 |
| Aug 31, 2026 | 1,271.00 | 1,307.00 | 1,261.00 | 1,298.00 | 1,298.00 | 0.85% | 6,100 |
| Aug 28, 2026 | 1,279.00 | 1,308.00 | 1,279.00 | 1,287.00 | 1,287.00 | -1.68% | 800 |
| Aug 27, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.76% | 100 |
| Aug 26, 2026 | 1,264.00 | 1,327.00 | 1,264.00 | 1,319.00 | 1,319.00 | 4.27% | 6,200 |
| Aug 25, 2026 | 1,271.00 | 1,277.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 700 |
| Aug 24, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.70% | 300 |
| Aug 21, 2026 | 1,262.00 | 1,289.00 | 1,262.00 | 1,289.00 | 1,289.00 | - | 700 |
| Aug 20, 2026 | 1,278.00 | 1,310.00 | 1,278.00 | 1,289.00 | 1,289.00 | -0.85% | 900 |