YMIRLINK,Inc. (TYO:4372)
Japan
· Delayed Price · Currency is JPY 1,110.00
+9.00 (0.82%)
Mar 10, 2026, 3:30 PM JST
YMIRLINK,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,110.00 | 1,122.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.82% | 3,500 |
| Mar 9, 2026 | 1,101.00 | 1,113.00 | 1,100.00 | 1,101.00 | 1,101.00 | -1.70% | 9,300 |
| Mar 6, 2026 | 1,115.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.54% | 2,100 |
| Mar 5, 2026 | 1,120.00 | 1,122.00 | 1,102.00 | 1,103.00 | 1,103.00 | - | 2,600 |
| Mar 4, 2026 | 1,119.00 | 1,130.00 | 1,101.00 | 1,103.00 | 1,103.00 | -1.52% | 11,600 |
| Mar 3, 2026 | 1,129.00 | 1,168.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.80% | 8,900 |
| Mar 2, 2026 | 1,127.00 | 1,164.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.35% | 6,300 |
| Feb 27, 2026 | 1,161.00 | 1,161.00 | 1,130.00 | 1,133.00 | 1,133.00 | -0.61% | 8,200 |
| Feb 26, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.09% | 3,800 |
| Feb 25, 2026 | 1,146.00 | 1,150.00 | 1,126.00 | 1,139.00 | 1,139.00 | -0.18% | 10,400 |
| Feb 24, 2026 | 1,150.00 | 1,163.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.23% | 14,400 |
| Feb 20, 2026 | 1,177.00 | 1,177.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.85% | 5,300 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.76% | 40,700 |
| Feb 18, 2026 | 1,219.00 | 1,219.00 | 1,175.00 | 1,186.00 | 1,186.00 | -1.17% | 5,300 |
| Feb 17, 2026 | 1,180.00 | 1,222.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.78% | 9,600 |
| Feb 16, 2026 | 1,187.00 | 1,190.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.25% | 22,700 |
| Feb 13, 2026 | 1,435.00 | 1,435.00 | 1,120.00 | 1,182.00 | 1,182.00 | -16.76% | 72,200 |
| Feb 12, 2026 | 1,425.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.18% | 3,100 |
| Feb 10, 2026 | 1,450.00 | 1,450.00 | 1,431.00 | 1,437.00 | 1,437.00 | 0.84% | 1,300 |
| Feb 9, 2026 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 600 |
| Feb 6, 2026 | 1,411.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.63% | 3,600 |
| Feb 5, 2026 | 1,412.00 | 1,419.00 | 1,412.00 | 1,419.00 | 1,419.00 | 0.42% | 200 |
| Feb 4, 2026 | 1,406.00 | 1,430.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.21% | 700 |
| Feb 3, 2026 | 1,408.00 | 1,423.00 | 1,408.00 | 1,410.00 | 1,410.00 | 0.21% | 2,300 |
| Feb 2, 2026 | 1,415.00 | 1,416.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.57% | 1,100 |
| Jan 30, 2026 | 1,411.00 | 1,424.00 | 1,409.00 | 1,415.00 | 1,415.00 | -0.35% | 1,500 |
| Jan 29, 2026 | 1,411.00 | 1,444.00 | 1,411.00 | 1,420.00 | 1,420.00 | 0.28% | 1,000 |
| Jan 28, 2026 | 1,425.00 | 1,425.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.84% | 600 |
| Jan 26, 2026 | 1,435.00 | 1,435.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.76% | 1,900 |
| Jan 23, 2026 | 1,430.00 | 1,440.00 | 1,430.00 | 1,439.00 | 1,439.00 | 0.63% | 1,500 |
| Jan 22, 2026 | 1,430.00 | 1,447.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 2,100 |
| Jan 21, 2026 | 1,433.00 | 1,437.00 | 1,429.00 | 1,430.00 | 1,430.00 | -0.42% | 1,800 |
| Jan 20, 2026 | 1,433.00 | 1,454.00 | 1,433.00 | 1,436.00 | 1,436.00 | 0.21% | 1,500 |
| Jan 19, 2026 | 1,432.00 | 1,437.00 | 1,431.00 | 1,433.00 | 1,433.00 | -0.42% | 1,200 |
| Jan 16, 2026 | 1,430.00 | 1,439.00 | 1,430.00 | 1,439.00 | 1,439.00 | 0.70% | 400 |
| Jan 15, 2026 | 1,429.00 | 1,429.00 | 1,425.00 | 1,429.00 | 1,429.00 | 0.21% | 900 |
| Jan 14, 2026 | 1,423.00 | 1,427.00 | 1,423.00 | 1,426.00 | 1,426.00 | 0.35% | 700 |
| Jan 13, 2026 | 1,459.00 | 1,459.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.04% | 2,400 |
| Jan 9, 2026 | 1,435.00 | 1,439.00 | 1,435.00 | 1,436.00 | 1,436.00 | 0.07% | 1,200 |
| Jan 8, 2026 | 1,438.00 | 1,466.00 | 1,426.00 | 1,435.00 | 1,435.00 | 0.07% | 2,800 |
| Jan 7, 2026 | 1,428.00 | 1,435.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.14% | 2,100 |
| Jan 6, 2026 | 1,435.00 | 1,460.00 | 1,425.00 | 1,432.00 | 1,432.00 | 0.49% | 2,700 |
| Jan 5, 2026 | 1,418.00 | 1,430.00 | 1,414.00 | 1,425.00 | 1,425.00 | 0.49% | 2,300 |
| Dec 30, 2025 | 1,416.00 | 1,418.00 | 1,407.00 | 1,418.00 | 1,418.00 | 0.21% | 900 |
| Dec 29, 2025 | 1,430.00 | 1,438.00 | 1,413.00 | 1,415.00 | 1,415.00 | -0.49% | 2,400 |
| Dec 26, 2025 | 1,428.00 | 1,428.00 | 1,405.00 | 1,422.00 | 1,403.00 | -0.21% | 1,200 |
| Dec 25, 2025 | 1,401.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,405.96 | 0.71% | 2,400 |
| Dec 24, 2025 | 1,419.00 | 1,421.00 | 1,402.00 | 1,415.00 | 1,396.09 | 0.57% | 5,200 |
| Dec 23, 2025 | 1,405.00 | 1,663.00 | 1,403.00 | 1,407.00 | 1,388.20 | 0.14% | 36,200 |
| Dec 22, 2025 | 1,409.00 | 1,410.00 | 1,405.00 | 1,405.00 | 1,386.23 | 0.57% | 1,000 |
| Dec 19, 2025 | 1,399.00 | 1,406.00 | 1,390.00 | 1,397.00 | 1,378.33 | -0.64% | 1,600 |
| Dec 18, 2025 | 1,403.00 | 1,406.00 | 1,395.00 | 1,406.00 | 1,387.21 | -0.14% | 600 |
| Dec 17, 2025 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,389.19 | 1.22% | 100 |
| Dec 16, 2025 | 1,400.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,372.41 | -0.22% | 700 |
| Dec 15, 2025 | 1,400.00 | 1,400.00 | 1,394.00 | 1,394.00 | 1,375.37 | -0.14% | 600 |
| Dec 12, 2025 | 1,406.00 | 1,409.00 | 1,396.00 | 1,396.00 | 1,377.35 | -0.92% | 4,800 |
| Dec 11, 2025 | 1,419.00 | 1,419.00 | 1,407.00 | 1,409.00 | 1,390.17 | -0.07% | 1,200 |
| Dec 10, 2025 | 1,411.00 | 1,413.00 | 1,410.00 | 1,410.00 | 1,391.16 | 0.07% | 300 |
| Dec 9, 2025 | 1,408.00 | 1,412.00 | 1,408.00 | 1,409.00 | 1,390.17 | -0.70% | 700 |
| Dec 8, 2025 | 1,415.00 | 1,424.00 | 1,409.00 | 1,419.00 | 1,400.04 | -0.07% | 1,900 |
| Dec 5, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,401.03 | -0.07% | 300 |
| Dec 4, 2025 | 1,424.00 | 1,424.00 | 1,421.00 | 1,421.00 | 1,402.01 | - | 400 |
| Dec 3, 2025 | 1,426.00 | 1,434.00 | 1,421.00 | 1,421.00 | 1,402.01 | -0.98% | 800 |
| Dec 2, 2025 | 1,429.00 | 1,438.00 | 1,429.00 | 1,435.00 | 1,415.83 | 0.42% | 900 |
| Dec 1, 2025 | 1,420.00 | 1,430.00 | 1,420.00 | 1,429.00 | 1,409.91 | 1.28% | 1,800 |
| Nov 28, 2025 | 1,411.00 | 1,411.00 | 1,410.00 | 1,411.00 | 1,392.15 | -0.14% | 1,800 |
| Nov 27, 2025 | 1,420.00 | 1,443.00 | 1,413.00 | 1,413.00 | 1,394.12 | -0.21% | 2,300 |
| Nov 26, 2025 | 1,410.00 | 1,419.00 | 1,409.00 | 1,416.00 | 1,397.08 | 0.57% | 2,700 |
| Nov 25, 2025 | 1,401.00 | 1,410.00 | 1,401.00 | 1,408.00 | 1,389.19 | -0.14% | 1,500 |
| Nov 21, 2025 | 1,403.00 | 1,415.00 | 1,401.00 | 1,410.00 | 1,391.16 | 0.07% | 2,700 |
| Nov 20, 2025 | 1,415.00 | 1,415.00 | 1,408.00 | 1,409.00 | 1,390.17 | -0.98% | 1,200 |
| Nov 19, 2025 | 1,408.00 | 1,423.00 | 1,408.00 | 1,423.00 | 1,403.99 | 1.07% | 1,800 |
| Nov 17, 2025 | 1,422.00 | 1,426.00 | 1,394.00 | 1,408.00 | 1,389.19 | 0.43% | 5,200 |
| Nov 14, 2025 | 1,417.00 | 1,424.00 | 1,402.00 | 1,402.00 | 1,383.27 | -0.50% | 1,700 |
| Nov 13, 2025 | 1,395.00 | 1,419.00 | 1,395.00 | 1,409.00 | 1,390.17 | 1.15% | 1,100 |
| Nov 12, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,374.39 | -0.14% | 200 |
| Nov 11, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,376.36 | -0.50% | 200 |
| Nov 10, 2025 | 1,402.00 | 1,402.00 | 1,401.00 | 1,402.00 | 1,383.27 | 0.21% | 400 |
| Nov 6, 2025 | 1,390.00 | 1,399.00 | 1,390.00 | 1,399.00 | 1,380.31 | - | 900 |
| Nov 5, 2025 | 1,401.00 | 1,401.00 | 1,393.00 | 1,399.00 | 1,380.31 | -0.14% | 1,800 |
| Nov 4, 2025 | 1,418.00 | 1,425.00 | 1,401.00 | 1,401.00 | 1,382.28 | - | 3,500 |
| Oct 31, 2025 | 1,410.00 | 1,422.00 | 1,401.00 | 1,401.00 | 1,382.28 | -0.64% | 1,800 |
| Oct 30, 2025 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,391.16 | - | 2,100 |
| Oct 29, 2025 | 1,410.00 | 1,423.00 | 1,409.00 | 1,410.00 | 1,391.16 | - | 2,200 |
| Oct 27, 2025 | 1,429.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,391.16 | -1.19% | 1,400 |
| Oct 23, 2025 | 1,428.00 | 1,429.00 | 1,427.00 | 1,427.00 | 1,407.93 | -0.07% | 600 |
| Oct 22, 2025 | 1,429.00 | 1,429.00 | 1,428.00 | 1,428.00 | 1,408.92 | 0.28% | 300 |
| Oct 21, 2025 | 1,409.00 | 1,424.00 | 1,409.00 | 1,424.00 | 1,404.97 | 0.49% | 400 |
| Oct 20, 2025 | 1,445.00 | 1,445.00 | 1,417.00 | 1,417.00 | 1,398.07 | -0.84% | 1,300 |
| Oct 17, 2025 | 1,409.00 | 1,429.00 | 1,387.00 | 1,429.00 | 1,409.91 | 1.49% | 3,600 |
| Oct 16, 2025 | 1,410.00 | 1,420.00 | 1,407.00 | 1,408.00 | 1,389.19 | 0.07% | 1,200 |
| Oct 15, 2025 | 1,418.00 | 1,419.00 | 1,407.00 | 1,407.00 | 1,388.20 | -0.71% | 2,500 |
| Oct 14, 2025 | 1,400.00 | 1,429.00 | 1,400.00 | 1,417.00 | 1,398.07 | -0.91% | 1,600 |
| Oct 10, 2025 | 1,430.00 | 1,443.00 | 1,397.00 | 1,430.00 | 1,410.89 | -1.24% | 5,800 |
| Oct 9, 2025 | 1,445.00 | 1,448.00 | 1,442.00 | 1,448.00 | 1,428.65 | -0.55% | 1,600 |
| Oct 7, 2025 | 1,456.00 | 1,462.00 | 1,456.00 | 1,456.00 | 1,436.55 | 0.07% | 1,900 |
| Oct 6, 2025 | 1,460.00 | 1,479.00 | 1,419.00 | 1,455.00 | 1,435.56 | -0.82% | 4,600 |
| Oct 3, 2025 | 1,450.00 | 1,470.00 | 1,444.00 | 1,467.00 | 1,447.40 | 1.17% | 1,200 |
| Oct 2, 2025 | 1,457.00 | 1,462.00 | 1,450.00 | 1,450.00 | 1,430.63 | -1.09% | 500 |
| Oct 1, 2025 | 1,470.00 | 1,470.00 | 1,466.00 | 1,466.00 | 1,446.41 | -0.27% | 2,700 |