YRGLM, Inc. 3690
TSE · Japan · Technologiedienstleistungen
¥542,00-1,00 (-0,18 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥542,00 | -0,18 % | ¥543,00 | ¥544,00 | ¥540,00 | 4,30K |
| 2026-10-01 | ¥543,00 | -0,55 % | ¥544,00 | ¥546,00 | ¥543,00 | 10,40K |
| 2026-09-30 | ¥546,00 | +0,55 % | ¥545,00 | ¥547,00 | ¥541,00 | 7,70K |
| 2026-09-29 | ¥543,00 | -2,69 % | ¥541,00 | ¥545,00 | ¥537,00 | 18,70K |
| 2026-09-28 | ¥558,00 | -2,62 % | ¥564,00 | ¥570,00 | ¥558,00 | 34,90K |
| 2026-09-25 | ¥573,00 | 0,00 % | ¥570,00 | ¥574,00 | ¥570,00 | 14,30K |
| 2026-09-24 | ¥573,00 | -0,17 % | ¥575,00 | ¥578,00 | ¥571,00 | 10,40K |
| 2026-09-18 | ¥574,00 | -0,17 % | ¥578,00 | ¥578,00 | ¥573,00 | 4,30K |
| 2026-09-17 | ¥575,00 | -0,35 % | ¥576,00 | ¥579,00 | ¥574,00 | 4,60K |
| 2026-09-16 | ¥577,00 | +0,52 % | ¥576,00 | ¥580,00 | ¥576,00 | 2,60K |
| 2026-09-15 | ¥574,00 | -0,52 % | ¥575,00 | ¥580,00 | ¥574,00 | 5,10K |
| 2026-09-14 | ¥577,00 | +1,41 % | ¥569,00 | ¥581,00 | ¥568,00 | 14,40K |
| 2026-09-11 | ¥569,00 | -1,90 % | ¥565,00 | ¥573,00 | ¥563,00 | 13,80K |
| 2026-09-10 | ¥580,00 | -2,52 % | ¥595,00 | ¥595,00 | ¥580,00 | 22,90K |
| 2026-09-09 | ¥595,00 | 0,00 % | ¥599,00 | ¥599,00 | ¥593,00 | 5,30K |
| 2026-09-08 | ¥595,00 | +0,68 % | ¥594,00 | ¥600,00 | ¥592,00 | 15,50K |
| 2026-09-07 | ¥591,00 | -0,51 % | ¥592,00 | ¥593,00 | ¥587,00 | 14,20K |
| 2026-09-04 | ¥594,00 | +2,59 % | ¥580,00 | ¥597,00 | ¥579,00 | 36,50K |
| 2026-09-03 | ¥579,00 | +0,35 % | ¥578,00 | ¥580,00 | ¥576,00 | 7,90K |
| 2026-09-02 | ¥577,00 | +1,94 % | ¥566,00 | ¥577,00 | ¥562,00 | 11,90K |
| 2026-09-01 | ¥566,00 | +0,53 % | ¥563,00 | ¥566,00 | ¥563,00 | 5,00K |
| 2026-08-31 | ¥563,00 | -0,35 % | ¥563,00 | ¥566,00 | ¥562,00 | 19,90K |
| 2026-08-28 | ¥565,00 | +0,18 % | ¥564,00 | ¥567,00 | ¥555,00 | 17,90K |
| 2026-08-27 | ¥564,00 | -0,53 % | ¥567,00 | ¥567,00 | ¥563,00 | 3,50K |
| 2026-08-26 | ¥567,00 | +0,53 % | ¥566,00 | ¥567,00 | ¥564,00 | 4,30K |
| 2026-08-25 | ¥564,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥563,00 | 2,60K |
| 2026-08-24 | ¥566,00 | 0,00 % | ¥569,00 | ¥571,00 | ¥565,00 | 4,80K |
| 2026-08-21 | ¥566,00 | +0,18 % | ¥565,00 | ¥566,00 | ¥561,00 | 3,50K |
| 2026-08-20 | ¥565,00 | +1,80 % | ¥565,00 | ¥565,00 | ¥555,00 | 6,60K |
| 2026-08-19 | ¥555,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥552,00 | 4,70K |
| 2026-08-18 | ¥555,00 | -0,18 % | ¥558,00 | ¥558,00 | ¥551,00 | 3,10K |
| 2026-08-17 | ¥556,00 | +1,65 % | ¥552,00 | ¥556,00 | ¥548,00 | 2,90K |
| 2026-08-14 | ¥547,00 | +0,74 % | ¥545,00 | ¥547,00 | ¥544,00 | 1,70K |
| 2026-08-13 | ¥543,00 | 0,00 % | ¥543,00 | ¥545,00 | ¥543,00 | 3,70K |
| 2026-08-12 | ¥543,00 | +0,18 % | ¥545,00 | ¥548,00 | ¥542,00 | 5,70K |
| 2026-08-10 | ¥542,00 | +1,69 % | ¥543,00 | ¥543,00 | ¥538,00 | 5,00K |
| 2026-08-07 | ¥533,00 | -2,20 % | ¥543,00 | ¥545,00 | ¥533,00 | 7,90K |
| 2026-08-06 | ¥545,00 | -1,09 % | ¥542,00 | ¥549,00 | ¥529,00 | 36,00K |
| 2026-08-05 | ¥551,00 | -1,96 % | ¥556,00 | ¥565,00 | ¥551,00 | 12,60K |
| 2026-08-04 | ¥562,00 | -0,53 % | ¥562,00 | ¥565,00 | ¥560,00 | 5,10K |
| 2026-08-03 | ¥565,00 | +1,99 % | ¥553,00 | ¥565,00 | ¥553,00 | 8,00K |
| 2026-07-31 | ¥554,00 | +0,36 % | ¥552,00 | ¥554,00 | ¥549,00 | 5,60K |
| 2026-07-30 | ¥552,00 | +2,22 % | ¥542,00 | ¥552,00 | ¥541,00 | 9,00K |
| 2026-07-29 | ¥540,00 | +0,93 % | ¥536,00 | ¥540,00 | ¥536,00 | 2,30K |
| 2026-07-28 | ¥535,00 | +0,19 % | ¥534,00 | ¥535,00 | ¥530,00 | 3,20K |
| 2026-07-27 | ¥534,00 | +0,38 % | ¥532,00 | ¥534,00 | ¥530,00 | 3,80K |
| 2026-07-24 | ¥532,00 | +0,19 % | ¥530,00 | ¥532,00 | ¥529,00 | 4,10K |
| 2026-07-23 | ¥531,00 | -0,56 % | ¥532,00 | ¥534,00 | ¥530,00 | 4,10K |
| 2026-07-22 | ¥534,00 | -1,11 % | ¥532,00 | ¥540,00 | ¥532,00 | 6,10K |
| 2026-07-21 | ¥540,00 | -0,18 % | ¥541,00 | ¥546,00 | ¥538,00 | 3,50K |
| 2026-07-17 | ¥541,00 | -1,10 % | ¥548,00 | ¥548,00 | ¥530,00 | 9,60K |
| 2026-07-16 | ¥547,00 | +1,67 % | ¥538,00 | ¥548,00 | ¥538,00 | 2,20K |
| 2026-07-15 | ¥538,00 | -0,19 % | ¥542,00 | ¥542,00 | ¥537,00 | 2,30K |
| 2026-07-14 | ¥539,00 | +0,37 % | ¥539,00 | ¥539,00 | ¥537,00 | 700 |
| 2026-07-13 | ¥537,00 | -0,92 % | ¥542,00 | ¥543,00 | ¥535,00 | 3,30K |
| 2026-07-10 | ¥542,00 | -0,55 % | ¥548,00 | ¥548,00 | ¥541,00 | 2,40K |
| 2026-07-09 | ¥545,00 | -0,37 % | ¥547,00 | ¥547,00 | ¥543,00 | 2,20K |
| 2026-07-08 | ¥547,00 | +0,74 % | ¥545,00 | ¥548,00 | ¥543,00 | 4,00K |
| 2026-07-07 | ¥543,00 | +1,50 % | ¥540,00 | ¥543,00 | ¥540,00 | 2,80K |
| 2026-07-06 | ¥535,00 | -0,37 % | ¥540,00 | ¥540,00 | ¥534,00 | 3,90K |
| 2026-07-03 | ¥537,00 | +0,37 % | ¥535,00 | ¥537,00 | ¥530,00 | 3,30K |
| 2026-07-02 | ¥535,00 | +2,10 % | ¥525,00 | ¥536,00 | ¥522,00 | 2,60K |
| 2026-07-01 | ¥524,00 | +0,58 % | ¥525,00 | ¥525,00 | ¥522,00 | 1,40K |
| 2026-06-30 | ¥521,00 | -0,76 % | ¥525,00 | ¥525,00 | ¥521,00 | 2,00K |
| 2026-06-29 | ¥525,00 | +1,55 % | ¥520,00 | ¥526,00 | ¥516,00 | 8,40K |
| 2026-06-26 | ¥517,00 | 0,00 % | ¥519,00 | ¥519,00 | ¥514,00 | 3,10K |
| 2026-06-25 | ¥517,00 | 0,00 % | ¥515,00 | ¥519,00 | ¥515,00 | 1,70K |
| 2026-06-24 | ¥517,00 | 0,00 % | ¥517,00 | ¥519,00 | ¥515,00 | 1,70K |
| 2026-06-23 | ¥517,00 | +1,17 % | ¥511,00 | ¥518,00 | ¥511,00 | 4,50K |
| 2026-06-22 | ¥511,00 | -0,39 % | ¥510,00 | ¥515,00 | ¥510,00 | 4,60K |
| 2026-06-19 | ¥513,00 | -0,58 % | ¥516,00 | ¥516,00 | ¥513,00 | 3,20K |
| 2026-06-18 | ¥516,00 | +0,39 % | ¥514,00 | ¥535,00 | ¥514,00 | 9,60K |
| 2026-06-17 | ¥514,00 | +0,39 % | ¥513,00 | ¥515,00 | ¥511,00 | 1,80K |
| 2026-06-16 | ¥512,00 | 0,00 % | ¥510,00 | ¥512,00 | ¥510,00 | 5,40K |
| 2026-06-15 | ¥512,00 | -0,39 % | ¥513,00 | ¥517,00 | ¥510,00 | 9,10K |
| 2026-06-12 | ¥514,00 | -0,77 % | ¥515,00 | ¥518,00 | ¥514,00 | 7,40K |
| 2026-06-11 | ¥518,00 | -0,96 % | ¥524,00 | ¥526,00 | ¥515,00 | 5,80K |
| 2026-06-10 | ¥523,00 | -0,38 % | ¥525,00 | ¥530,00 | ¥523,00 | 4,00K |
| 2026-06-09 | ¥525,00 | -0,19 % | ¥526,00 | ¥527,00 | ¥525,00 | 4,60K |
| 2026-06-08 | ¥526,00 | -2,23 % | ¥533,00 | ¥535,00 | ¥526,00 | 5,60K |
| 2026-06-05 | ¥538,00 | +5,08 % | ¥522,00 | ¥538,00 | ¥521,00 | 13,20K |
| 2026-06-04 | ¥512,00 | -1,16 % | ¥520,00 | ¥522,00 | ¥512,00 | 12,60K |
| 2026-06-03 | ¥518,00 | -0,19 % | ¥519,00 | ¥519,00 | ¥513,00 | 5,80K |
| 2026-06-02 | ¥519,00 | -1,52 % | ¥525,00 | ¥526,00 | ¥513,00 | 12,00K |
| 2026-06-01 | ¥527,00 | -0,57 % | ¥535,00 | ¥535,00 | ¥527,00 | 2,80K |
| 2026-05-29 | ¥530,00 | 0,00 % | ¥531,00 | ¥531,00 | ¥527,00 | 2,00K |
| 2026-05-28 | ¥530,00 | +1,15 % | ¥524,00 | ¥530,00 | ¥524,00 | 5,80K |
| 2026-05-27 | ¥524,00 | -0,95 % | ¥530,00 | ¥531,00 | ¥524,00 | 13,10K |
| 2026-05-26 | ¥529,00 | -0,56 % | ¥531,00 | ¥531,00 | ¥528,00 | 2,90K |
| 2026-05-25 | ¥532,00 | 0,00 % | ¥532,00 | ¥535,00 | ¥529,00 | 5,50K |