YMIRLINK,Inc. 4372
TSE · Japan · Technology Services
¥1,331.00-1.00 (-0.08%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,331.00 | -0.08% | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | 100 |
| 2026-10-01 | ¥1,332.00 | -1.33% | ¥1,330.00 | ¥1,332.00 | ¥1,330.00 | 700 |
| 2026-09-30 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 0 |
| 2026-09-29 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 100 |
| 2026-09-28 | ¥1,350.00 | +0.37% | ¥1,350.00 | ¥1,351.00 | ¥1,350.00 | 5.20K |
| 2026-09-25 | ¥1,345.00 | 0.00% | ¥1,345.00 | ¥1,345.00 | ¥1,345.00 | 300 |
| 2026-09-24 | ¥1,345.00 | 0.00% | ¥1,345.00 | ¥1,345.00 | ¥1,345.00 | 200 |
| 2026-09-18 | ¥1,345.00 | +1.13% | ¥1,330.00 | ¥1,345.00 | ¥1,330.00 | 500 |
| 2026-09-17 | ¥1,330.00 | -0.67% | ¥1,341.00 | ¥1,341.00 | ¥1,316.00 | 3.10K |
| 2026-09-16 | ¥1,339.00 | +1.83% | ¥1,340.00 | ¥1,340.00 | ¥1,310.00 | 1.00K |
| 2026-09-15 | ¥1,315.00 | 0.00% | ¥1,315.00 | ¥1,315.00 | ¥1,315.00 | 0 |
| 2026-09-14 | ¥1,315.00 | -0.75% | ¥1,315.00 | ¥1,315.00 | ¥1,315.00 | 300 |
| 2026-09-11 | ¥1,325.00 | 0.00% | ¥1,325.00 | ¥1,325.00 | ¥1,325.00 | 0 |
| 2026-09-10 | ¥1,325.00 | 0.00% | ¥1,312.00 | ¥1,326.00 | ¥1,303.00 | 6.50K |
| 2026-09-09 | ¥1,325.00 | 0.00% | ¥1,325.00 | ¥1,325.00 | ¥1,325.00 | 100 |
| 2026-09-08 | ¥1,325.00 | -0.90% | ¥1,338.00 | ¥1,339.00 | ¥1,325.00 | 5.80K |
| 2026-09-07 | ¥1,337.00 | +3.64% | ¥1,320.00 | ¥1,349.00 | ¥1,320.00 | 6.20K |
| 2026-09-04 | ¥1,290.00 | -0.39% | ¥1,295.00 | ¥1,340.00 | ¥1,290.00 | 6.40K |
| 2026-09-03 | ¥1,295.00 | 0.00% | ¥1,295.00 | ¥1,295.00 | ¥1,295.00 | 100 |
| 2026-09-02 | ¥1,295.00 | -0.54% | ¥1,299.00 | ¥1,303.00 | ¥1,291.00 | 2.10K |
| 2026-09-01 | ¥1,302.00 | +0.31% | ¥1,305.00 | ¥1,305.00 | ¥1,302.00 | 1.10K |
| 2026-08-31 | ¥1,298.00 | +0.85% | ¥1,271.00 | ¥1,307.00 | ¥1,261.00 | 6.10K |
| 2026-08-28 | ¥1,287.00 | -1.68% | ¥1,279.00 | ¥1,308.00 | ¥1,279.00 | 800 |
| 2026-08-27 | ¥1,309.00 | -0.76% | ¥1,309.00 | ¥1,309.00 | ¥1,309.00 | 100 |
| 2026-08-26 | ¥1,319.00 | +4.27% | ¥1,264.00 | ¥1,327.00 | ¥1,264.00 | 6.20K |
| 2026-08-25 | ¥1,265.00 | -1.17% | ¥1,271.00 | ¥1,277.00 | ¥1,265.00 | 700 |
| 2026-08-24 | ¥1,280.00 | -0.70% | ¥1,280.00 | ¥1,280.00 | ¥1,280.00 | 300 |
| 2026-08-21 | ¥1,289.00 | 0.00% | ¥1,262.00 | ¥1,289.00 | ¥1,262.00 | 700 |
| 2026-08-20 | ¥1,289.00 | -0.85% | ¥1,278.00 | ¥1,310.00 | ¥1,278.00 | 900 |
| 2026-08-19 | ¥1,300.00 | +1.09% | ¥1,286.00 | ¥1,320.00 | ¥1,260.00 | 1.80K |
| 2026-08-18 | ¥1,286.00 | -1.53% | ¥1,305.00 | ¥1,305.00 | ¥1,286.00 | 800 |
| 2026-08-17 | ¥1,306.00 | -2.17% | ¥1,335.00 | ¥1,335.00 | ¥1,306.00 | 700 |
| 2026-08-14 | ¥1,335.00 | +1.91% | ¥1,329.00 | ¥1,348.00 | ¥1,305.00 | 7.00K |
| 2026-08-13 | ¥1,310.00 | 0.00% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 100 |
| 2026-08-12 | ¥1,310.00 | +0.61% | ¥1,300.00 | ¥1,315.00 | ¥1,300.00 | 1.30K |
| 2026-08-10 | ¥1,302.00 | -2.11% | ¥1,302.00 | ¥1,302.00 | ¥1,302.00 | 200 |
| 2026-08-07 | ¥1,330.00 | +1.92% | ¥1,302.00 | ¥1,330.00 | ¥1,300.00 | 500 |
| 2026-08-06 | ¥1,305.00 | 0.00% | ¥1,305.00 | ¥1,305.00 | ¥1,305.00 | 0 |
| 2026-08-05 | ¥1,305.00 | -1.73% | ¥1,318.00 | ¥1,320.00 | ¥1,305.00 | 300 |
| 2026-08-04 | ¥1,328.00 | -0.97% | ¥1,322.00 | ¥1,339.00 | ¥1,322.00 | 1.00K |
| 2026-08-03 | ¥1,341.00 | +3.39% | ¥1,309.00 | ¥1,350.00 | ¥1,302.00 | 12.60K |
| 2026-07-31 | ¥1,297.00 | +2.61% | ¥1,235.00 | ¥1,297.00 | ¥1,235.00 | 700 |
| 2026-07-30 | ¥1,264.00 | -0.39% | ¥1,239.00 | ¥1,264.00 | ¥1,239.00 | 200 |
| 2026-07-29 | ¥1,269.00 | -0.47% | ¥1,290.00 | ¥1,295.00 | ¥1,260.00 | 5.90K |
| 2026-07-28 | ¥1,275.00 | +1.76% | ¥1,253.00 | ¥1,279.00 | ¥1,251.00 | 1.50K |
| 2026-07-27 | ¥1,253.00 | -2.34% | ¥1,253.00 | ¥1,253.00 | ¥1,253.00 | 200 |
| 2026-07-24 | ¥1,283.00 | 0.00% | ¥1,283.00 | ¥1,283.00 | ¥1,283.00 | 0 |
| 2026-07-23 | ¥1,283.00 | -1.23% | ¥1,290.00 | ¥1,290.00 | ¥1,269.00 | 300 |
| 2026-07-22 | ¥1,299.00 | -0.08% | ¥1,299.00 | ¥1,299.00 | ¥1,299.00 | 100 |
| 2026-07-21 | ¥1,300.00 | 0.00% | ¥1,271.00 | ¥1,300.00 | ¥1,271.00 | 600 |
| 2026-07-17 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 600 |
| 2026-07-16 | ¥1,300.00 | +1.96% | ¥1,298.00 | ¥1,330.00 | ¥1,273.00 | 2.30K |
| 2026-07-15 | ¥1,275.00 | 0.00% | ¥1,275.00 | ¥1,275.00 | ¥1,275.00 | 100 |
| 2026-07-14 | ¥1,275.00 | -5.42% | ¥1,258.00 | ¥1,300.00 | ¥1,258.00 | 3.60K |
| 2026-07-13 | ¥1,348.00 | -0.96% | ¥1,361.00 | ¥1,361.00 | ¥1,301.00 | 2.10K |
| 2026-07-10 | ¥1,361.00 | +11.65% | ¥1,219.00 | ¥1,361.00 | ¥1,219.00 | 49.90K |
| 2026-07-09 | ¥1,219.00 | +0.83% | ¥1,209.00 | ¥1,246.00 | ¥1,209.00 | 4.50K |
| 2026-07-08 | ¥1,209.00 | -0.82% | ¥1,209.00 | ¥1,209.00 | ¥1,209.00 | 200 |
| 2026-07-07 | ¥1,219.00 | -0.08% | ¥1,214.00 | ¥1,220.00 | ¥1,201.00 | 1.10K |
| 2026-07-06 | ¥1,220.00 | -0.73% | ¥1,230.00 | ¥1,230.00 | ¥1,220.00 | 600 |
| 2026-07-03 | ¥1,229.00 | -1.44% | ¥1,219.00 | ¥1,243.00 | ¥1,201.00 | 2.70K |
| 2026-07-02 | ¥1,247.00 | +5.23% | ¥1,190.00 | ¥1,250.00 | ¥1,190.00 | 18.60K |
| 2026-07-01 | ¥1,185.00 | +2.16% | ¥1,137.00 | ¥1,185.00 | ¥1,137.00 | 1.40K |
| 2026-06-30 | ¥1,160.00 | +5.55% | ¥1,099.00 | ¥1,200.00 | ¥1,099.00 | 14.70K |
| 2026-06-29 | ¥1,099.00 | +0.46% | ¥1,094.00 | ¥1,099.00 | ¥1,094.00 | 600 |
| 2026-06-26 | ¥1,094.00 | +0.37% | ¥1,091.00 | ¥1,094.00 | ¥1,091.00 | 300 |
| 2026-06-25 | ¥1,090.00 | -2.07% | ¥1,115.00 | ¥1,126.00 | ¥1,068.00 | 15.30K |
| 2026-06-24 | ¥1,113.00 | 0.00% | ¥1,112.00 | ¥1,142.00 | ¥1,110.00 | 4.80K |
| 2026-06-23 | ¥1,113.00 | -0.98% | ¥1,111.00 | ¥1,114.00 | ¥1,106.00 | 1.50K |
| 2026-06-22 | ¥1,124.00 | -0.79% | ¥1,130.00 | ¥1,130.00 | ¥1,112.00 | 600 |
| 2026-06-19 | ¥1,133.00 | +1.25% | ¥1,131.00 | ¥1,133.00 | ¥1,131.00 | 500 |
| 2026-06-18 | ¥1,119.00 | +0.36% | ¥1,120.00 | ¥1,134.00 | ¥1,118.00 | 3.10K |
| 2026-06-17 | ¥1,115.00 | +1.27% | ¥1,118.00 | ¥1,119.00 | ¥1,115.00 | 300 |
| 2026-06-16 | ¥1,101.00 | +0.09% | ¥1,101.00 | ¥1,101.00 | ¥1,101.00 | 100 |
| 2026-06-15 | ¥1,100.00 | -1.35% | ¥1,115.00 | ¥1,144.00 | ¥1,100.00 | 15.60K |
| 2026-06-12 | ¥1,115.00 | -0.45% | ¥1,120.00 | ¥1,145.00 | ¥1,115.00 | 4.30K |
| 2026-06-11 | ¥1,120.00 | -1.84% | ¥1,129.00 | ¥1,129.00 | ¥1,120.00 | 700 |
| 2026-06-10 | ¥1,141.00 | +1.51% | ¥1,130.00 | ¥1,157.00 | ¥1,122.00 | 1.60K |
| 2026-06-09 | ¥1,124.00 | +0.36% | ¥1,121.00 | ¥1,160.00 | ¥1,120.00 | 17.80K |
| 2026-06-08 | ¥1,120.00 | -0.62% | ¥1,134.00 | ¥1,139.00 | ¥1,115.00 | 11.50K |
| 2026-06-05 | ¥1,127.00 | +0.09% | ¥1,126.00 | ¥1,157.00 | ¥1,120.00 | 14.80K |
| 2026-06-04 | ¥1,126.00 | -1.83% | ¥1,134.00 | ¥1,134.00 | ¥1,125.00 | 700 |
| 2026-06-03 | ¥1,147.00 | -0.95% | ¥1,158.00 | ¥1,158.00 | ¥1,126.00 | 2.60K |
| 2026-06-02 | ¥1,158.00 | +1.14% | ¥1,142.00 | ¥1,187.00 | ¥1,142.00 | 21.30K |
| 2026-06-01 | ¥1,145.00 | +0.97% | ¥1,135.00 | ¥1,145.00 | ¥1,126.00 | 5.50K |
| 2026-05-29 | ¥1,134.00 | -0.35% | ¥1,138.00 | ¥1,167.00 | ¥1,127.00 | 6.60K |
| 2026-05-28 | ¥1,138.00 | +1.07% | ¥1,126.00 | ¥1,167.00 | ¥1,126.00 | 6.00K |
| 2026-05-27 | ¥1,126.00 | -0.27% | ¥1,159.00 | ¥1,166.00 | ¥1,122.00 | 5.70K |
| 2026-05-26 | ¥1,129.00 | -3.34% | ¥1,149.00 | ¥1,149.00 | ¥1,125.00 | 1.50K |
| 2026-05-25 | ¥1,168.00 | +4.01% | ¥1,123.00 | ¥1,168.00 | ¥1,123.00 | 1.00K |