YMIRLINK,Inc. (TYO:4372)
Japan
· Delayed Price · Currency is JPY 1,189.00
+20.00 (1.71%)
Apr 30, 2026, 3:22 PM JST
YMIRLINK,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,169.00 | 1,189.00 | 1,168.00 | 1,189.00 | 1,189.00 | 1.71% | 500 |
| Apr 28, 2026 | 1,169.00 | 1,169.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.09% | 700 |
| Apr 27, 2026 | 1,150.00 | 1,177.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.68% | 1,500 |
| Apr 24, 2026 | 1,179.00 | 1,179.00 | 1,169.00 | 1,178.00 | 1,178.00 | -0.17% | 700 |
| Apr 23, 2026 | 1,194.00 | 1,194.00 | 1,153.00 | 1,180.00 | 1,180.00 | -0.67% | 1,700 |
| Apr 22, 2026 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1.54% | 200 |
| Apr 21, 2026 | 1,180.00 | 1,198.00 | 1,149.00 | 1,170.00 | 1,170.00 | -0.85% | 4,600 |
| Apr 20, 2026 | 1,197.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.09% | 800 |
| Apr 17, 2026 | 1,196.00 | 1,196.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.25% | 1,300 |
| Apr 16, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 200 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,193.00 | 1,193.00 | 1.53% | 6,300 |
| Apr 14, 2026 | 1,162.00 | 1,198.00 | 1,162.00 | 1,175.00 | 1,175.00 | 0.95% | 600 |
| Apr 13, 2026 | 1,168.00 | 1,168.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.34% | 300 |
| Apr 10, 2026 | 1,174.00 | 1,193.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.26% | 4,100 |
| Apr 8, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.76% | 100 |
| Apr 7, 2026 | 1,176.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 600 |
| Apr 6, 2026 | 1,194.00 | 1,197.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 900 |
| Apr 3, 2026 | 1,155.00 | 1,231.00 | 1,155.00 | 1,175.00 | 1,175.00 | - | 4,900 |
| Apr 2, 2026 | 1,178.00 | 1,201.00 | 1,152.00 | 1,175.00 | 1,175.00 | -1.67% | 3,100 |
| Apr 1, 2026 | 1,178.00 | 1,220.00 | 1,168.00 | 1,195.00 | 1,195.00 | 0.08% | 2,100 |
| Mar 31, 2026 | 1,201.00 | 1,201.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.75% | 1,100 |
| Mar 30, 2026 | 1,220.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,203.00 | -2.67% | 5,500 |
| Mar 27, 2026 | 1,209.00 | 1,252.00 | 1,209.00 | 1,236.00 | 1,236.00 | 2.32% | 11,200 |
| Mar 26, 2026 | 1,160.00 | 1,240.00 | 1,160.00 | 1,208.00 | 1,208.00 | 1.51% | 11,000 |
| Mar 25, 2026 | 1,189.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,190.00 | 0.08% | 300 |
| Mar 24, 2026 | 1,142.00 | 1,189.00 | 1,142.00 | 1,189.00 | 1,189.00 | 4.12% | 6,700 |
| Mar 23, 2026 | 1,201.00 | 1,201.00 | 1,142.00 | 1,142.00 | 1,142.00 | -4.91% | 10,800 |
| Mar 19, 2026 | 1,248.00 | 1,248.00 | 1,201.00 | 1,201.00 | 1,201.00 | -4.15% | 10,900 |
| Mar 18, 2026 | 1,170.00 | 1,253.00 | 1,170.00 | 1,253.00 | 1,253.00 | 7.74% | 18,400 |
| Mar 17, 2026 | 1,200.00 | 1,230.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.09% | 3,400 |
| Mar 16, 2026 | 1,144.00 | 1,170.00 | 1,130.00 | 1,162.00 | 1,162.00 | -1.02% | 8,600 |
| Mar 13, 2026 | 1,239.00 | 1,278.00 | 1,150.00 | 1,174.00 | 1,174.00 | -7.49% | 19,200 |
| Mar 12, 2026 | 1,101.00 | 1,269.00 | 1,101.00 | 1,269.00 | 1,269.00 | 15.15% | 79,500 |
| Mar 11, 2026 | 1,105.00 | 1,112.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.72% | 4,700 |
| 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 |