YRGLM, Inc. 3690
TSE · Japan · Technology Services
¥542.00-1.00 (-0.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |