YRGLM Inc. (TYO:3690)
Japan
· Delayed Price · Currency is JPY 541.00
+2.00 (0.37%)
Apr 30, 2026, 9:21 AM JST
YRGLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 571.00 | 573.00 | 565.00 | 567.00 | 567.00 | -0.53% | 7,400 |
| Feb 24, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.18% | 12,700 |
| Feb 20, 2026 | 578.00 | 578.00 | 569.00 | 569.00 | 569.00 | -1.04% | 7,100 |
| Feb 19, 2026 | 575.00 | 579.00 | 575.00 | 575.00 | 575.00 | - | 2,700 |
| Feb 18, 2026 | 584.00 | 584.00 | 575.00 | 575.00 | 575.00 | -0.69% | 3,700 |
| Feb 17, 2026 | 575.00 | 584.00 | 574.00 | 579.00 | 579.00 | 0.87% | 9,900 |
| Feb 16, 2026 | 570.00 | 579.00 | 570.00 | 574.00 | 574.00 | 0.53% | 5,400 |
| Feb 13, 2026 | 574.00 | 575.00 | 570.00 | 571.00 | 571.00 | -0.52% | 5,000 |
| Feb 12, 2026 | 574.00 | 575.00 | 572.00 | 574.00 | 574.00 | - | 4,700 |
| Feb 10, 2026 | 576.00 | 578.00 | 573.00 | 574.00 | 574.00 | -0.17% | 7,000 |
| Feb 9, 2026 | 588.00 | 588.00 | 573.00 | 575.00 | 575.00 | 1.23% | 7,900 |
| Feb 6, 2026 | 575.00 | 591.00 | 561.00 | 568.00 | 568.00 | -6.12% | 36,200 |
| Feb 5, 2026 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 3.42% | 14,200 |
| Feb 4, 2026 | 587.00 | 590.00 | 583.00 | 585.00 | 585.00 | -0.34% | 2,500 |
| Feb 3, 2026 | 590.00 | 594.00 | 587.00 | 587.00 | 587.00 | 0.17% | 5,900 |
| Feb 2, 2026 | 581.00 | 588.00 | 577.00 | 586.00 | 586.00 | 0.86% | 5,700 |
| Jan 30, 2026 | 571.00 | 582.00 | 568.00 | 581.00 | 581.00 | 1.75% | 6,100 |
| Jan 29, 2026 | 582.00 | 582.00 | 571.00 | 571.00 | 571.00 | -1.89% | 4,700 |
| Jan 28, 2026 | 592.00 | 592.00 | 571.00 | 582.00 | 582.00 | -1.36% | 16,700 |
| Jan 27, 2026 | 590.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 2,400 |
| Jan 26, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | 0.34% | 2,900 |
| Jan 23, 2026 | 584.00 | 590.00 | 583.00 | 590.00 | 590.00 | 0.85% | 4,100 |
| Jan 22, 2026 | 586.00 | 586.00 | 582.00 | 585.00 | 585.00 | 0.34% | 3,400 |
| Jan 21, 2026 | 591.00 | 591.00 | 580.00 | 583.00 | 583.00 | -1.52% | 12,100 |
| Jan 20, 2026 | 600.00 | 600.00 | 591.00 | 592.00 | 592.00 | -0.67% | 6,200 |
| Jan 19, 2026 | 597.00 | 597.00 | 591.00 | 596.00 | 596.00 | 0.17% | 7,100 |
| Jan 16, 2026 | 598.00 | 599.00 | 595.00 | 595.00 | 595.00 | - | 5,100 |
| Jan 15, 2026 | 592.00 | 600.00 | 592.00 | 595.00 | 595.00 | 0.51% | 5,000 |
| Jan 14, 2026 | 597.00 | 609.00 | 592.00 | 592.00 | 592.00 | -0.17% | 5,500 |
| Jan 13, 2026 | 600.00 | 607.00 | 593.00 | 593.00 | 593.00 | -1.17% | 14,000 |
| Jan 9, 2026 | 588.00 | 604.00 | 584.00 | 600.00 | 600.00 | 2.56% | 12,600 |
| Jan 8, 2026 | 588.00 | 590.00 | 582.00 | 585.00 | 585.00 | -0.85% | 4,300 |
| Jan 7, 2026 | 590.00 | 590.00 | 587.00 | 590.00 | 590.00 | - | 3,700 |
| Jan 6, 2026 | 580.00 | 590.00 | 578.00 | 590.00 | 590.00 | 1.90% | 10,100 |
| Jan 5, 2026 | 578.00 | 579.00 | 575.00 | 579.00 | 579.00 | 1.58% | 12,000 |
| Dec 30, 2025 | 565.00 | 570.00 | 564.00 | 570.00 | 570.00 | 0.53% | 5,400 |
| Dec 29, 2025 | 563.00 | 568.00 | 562.00 | 567.00 | 567.00 | 1.61% | 10,700 |
| Dec 26, 2025 | 559.00 | 560.00 | 558.00 | 558.00 | 558.00 | - | 6,600 |
| Dec 25, 2025 | 561.00 | 561.00 | 558.00 | 558.00 | 558.00 | -0.53% | 8,600 |
| Dec 24, 2025 | 559.00 | 564.00 | 559.00 | 561.00 | 561.00 | 0.18% | 4,100 |
| Dec 23, 2025 | 560.00 | 562.00 | 559.00 | 560.00 | 560.00 | - | 7,100 |
| Dec 22, 2025 | 562.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 6,900 |
| Dec 19, 2025 | 568.00 | 568.00 | 560.00 | 560.00 | 560.00 | -0.88% | 4,000 |
| Dec 18, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.70% | 3,600 |
| Dec 17, 2025 | 560.00 | 569.00 | 560.00 | 569.00 | 569.00 | 2.15% | 10,000 |
| Dec 16, 2025 | 557.00 | 562.00 | 556.00 | 557.00 | 557.00 | 0.36% | 12,000 |
| Dec 15, 2025 | 551.00 | 556.00 | 551.00 | 555.00 | 555.00 | -0.18% | 66,700 |
| Dec 12, 2025 | 558.00 | 560.00 | 553.00 | 556.00 | 556.00 | -0.71% | 10,100 |
| Dec 11, 2025 | 564.00 | 567.00 | 545.00 | 560.00 | 560.00 | -1.06% | 17,100 |
| Dec 10, 2025 | 564.00 | 569.00 | 562.00 | 566.00 | 566.00 | 0.35% | 12,600 |
| Dec 9, 2025 | 566.00 | 570.00 | 564.00 | 564.00 | 564.00 | -0.35% | 11,200 |
| Dec 8, 2025 | 582.00 | 582.00 | 565.00 | 566.00 | 566.00 | -3.08% | 24,800 |
| Dec 5, 2025 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 0.34% | 3,300 |
| Dec 4, 2025 | 589.00 | 590.00 | 582.00 | 582.00 | 582.00 | -1.02% | 5,500 |
| Dec 3, 2025 | 594.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.34% | 2,600 |
| Dec 2, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.17% | 3,600 |
| Dec 1, 2025 | 598.00 | 600.00 | 597.00 | 597.00 | 597.00 | - | 1,800 |