YRGLM, Inc.(JP:3690)
Â¥503.00+2.00 (+0.40%)
JP:3690
YRGLM, Inc. historical prices
Â¥503.00
At close:+2.00 (+0.40%)
Want to see JP:3690 full AI Analyst Report?
YRGLM, Inc. (3690) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 501.00 | 505.00 | 501.00 | 503.00 | 503.00 | +0.40% | 3,800 | 0.44 |
| Nov 10, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | +0.20% | 8,600 | 1.00 |
| Nov 09, 2026 | 502.00 | 503.00 | 498.00 | 500.00 | 500.00 | 0.00% | 13,300 | 1.58 |
| Nov 06, 2026 | 503.00 | 503.00 | 493.00 | 500.00 | 500.00 | -6.02% | 31,800 | 4.01 |
| Nov 05, 2026 | 522.00 | 539.00 | 519.00 | 532.00 | 532.00 | +3.91% | 12,400 | 1.59 |
| Nov 04, 2026 | 526.00 | 527.00 | 512.00 | 512.00 | 512.00 | -1.92% | 9,200 | 1.18 |
| Nov 03, 2026 | 522.00 | 523.00 | 517.00 | 522.00 | 522.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 520.00 | 523.00 | 517.00 | 522.00 | 522.00 | +0.38% | 7,500 | 0.89 |
| Oct 30, 2026 | 542.00 | 542.00 | 510.00 | 520.00 | 520.00 | -4.41% | 31,800 | 3.96 |
| Oct 29, 2026 | 546.00 | 549.00 | 544.00 | 544.00 | 544.00 | -0.73% | 2,100 | 0.26 |
| Oct 28, 2026 | 554.00 | 554.00 | 548.00 | 548.00 | 548.00 | -1.08% | 3,400 | 0.42 |
| Oct 27, 2026 | 553.00 | 556.00 | 550.00 | 554.00 | 554.00 | -0.36% | 2,500 | 0.30 |
| Oct 26, 2026 | 551.00 | 562.00 | 551.00 | 556.00 | 556.00 | +0.72% | 3,100 | 0.38 |
| Oct 23, 2026 | 552.00 | 562.00 | 546.00 | 552.00 | 552.00 | 0.00% | 7,000 | 0.85 |
| Oct 22, 2026 | 558.00 | 566.00 | 546.00 | 552.00 | 552.00 | -0.72% | 6,500 | 0.80 |
| Oct 21, 2026 | 554.00 | 558.00 | 550.00 | 556.00 | 556.00 | +0.36% | 2,300 | 0.28 |
| Oct 20, 2026 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | -1.77% | 1,700 | 0.21 |
| Oct 19, 2026 | 545.00 | 567.00 | 545.00 | 564.00 | 564.00 | +2.92% | 20,500 | 2.57 |
| Oct 16, 2026 | 546.00 | 550.00 | 546.00 | 548.00 | 548.00 | +0.37% | 2,000 | 0.25 |
| Oct 15, 2026 | 549.00 | 549.00 | 546.00 | 546.00 | 546.00 | -0.55% | 2,900 | 0.36 |
| Oct 14, 2026 | 545.00 | 549.00 | 543.00 | 549.00 | 549.00 | +0.73% | 4,500 | 0.56 |
| Oct 13, 2026 | 542.00 | 545.00 | 542.00 | 545.00 | 545.00 | -0.18% | 2,800 | 0.35 |
| Oct 12, 2026 | 546.00 | 547.00 | 540.00 | 546.00 | 546.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 540.00 | 547.00 | 540.00 | 546.00 | 546.00 | +0.92% | 4,700 | 0.59 |
| Oct 08, 2026 | 542.00 | 546.00 | 541.00 | 541.00 | 541.00 | -0.92% | 5,900 | 0.74 |
| Oct 07, 2026 | 543.00 | 546.00 | 543.00 | 546.00 | 546.00 | +0.55% | 2,500 | 0.31 |
| Oct 06, 2026 | 539.00 | 543.00 | 538.00 | 543.00 | 543.00 | +0.56% | 8,500 | 1.08 |
| Oct 05, 2026 | 539.00 | 542.00 | 538.00 | 540.00 | 540.00 | -0.37% | 6,700 | 0.86 |
| Oct 02, 2026 | 543.00 | 544.00 | 540.00 | 542.00 | 542.00 | -0.18% | 4,300 | 0.55 |
| Oct 01, 2026 | 544.00 | 546.00 | 543.00 | 543.00 | 543.00 | -0.55% | 10,400 | 1.35 |
| Sep 30, 2026 | 545.00 | 547.00 | 541.00 | 546.00 | 546.00 | +0.55% | 7,700 | 1.01 |
| Sep 29, 2026 | 541.00 | 545.00 | 537.00 | 543.00 | 543.00 | -1.27% | 18,700 | 2.54 |
| Sep 28, 2026 | 564.00 | 570.00 | 558.00 | 558.00 | 550.00 | -2.62% | 34,900 | 5.11 |
| Sep 25, 2026 | 570.00 | 574.00 | 570.00 | 573.00 | 564.78 | 0.00% | 14,300 | 2.15 |
| Sep 24, 2026 | 575.00 | 578.00 | 571.00 | 573.00 | 564.78 | -0.17% | 10,400 | 1.57 |
| Sep 23, 2026 | 574.00 | 578.00 | 573.00 | 574.00 | 565.77 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 574.00 | 578.00 | 573.00 | 574.00 | 565.77 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 574.00 | 578.00 | 573.00 | 574.00 | 565.77 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 578.00 | 578.00 | 573.00 | 574.00 | 565.77 | -0.17% | 4,300 | 0.64 |
| Sep 17, 2026 | 576.00 | 579.00 | 574.00 | 575.00 | 566.76 | -0.35% | 4,600 | 0.69 |
| Sep 16, 2026 | 576.00 | 580.00 | 576.00 | 577.00 | 568.73 | +0.52% | 2,600 | 0.39 |
| Sep 15, 2026 | 575.00 | 580.00 | 574.00 | 574.00 | 565.77 | -0.52% | 5,100 | 0.75 |
| Sep 14, 2026 | 569.00 | 581.00 | 568.00 | 577.00 | 568.73 | +1.41% | 14,400 | 2.18 |
| Sep 11, 2026 | 565.00 | 573.00 | 563.00 | 569.00 | 560.84 | -1.90% | 13,800 | 2.14 |
| Sep 10, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 571.68 | -2.52% | 22,900 | 3.67 |
| Sep 09, 2026 | 599.00 | 599.00 | 593.00 | 595.00 | 586.47 | 0.00% | 5,300 | 0.84 |
| Sep 08, 2026 | 594.00 | 600.00 | 592.00 | 595.00 | 586.47 | +0.68% | 15,500 | 2.53 |
| Sep 07, 2026 | 592.00 | 593.00 | 587.00 | 591.00 | 582.53 | -0.51% | 14,200 | 2.38 |
| Sep 04, 2026 | 580.00 | 597.00 | 579.00 | 594.00 | 585.48 | +2.59% | 36,500 | 6.69 |
| Sep 03, 2026 | 578.00 | 580.00 | 576.00 | 579.00 | 570.70 | +0.35% | 7,900 | 1.46 |
