Want to see JP:4372 full AI Analyst Report?
YMIRLINK,Inc. (4372) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,134.00 | 1,140.00 | 1,102.00 | 1,140.00 | 1,140.00 | +3.26% | 4,500 | 2.60 |
| Oct 29, 2026 | 1,110.00 | 1,142.00 | 1,099.00 | 1,104.00 | 1,104.00 | +0.55% | 3,200 | 1.70 |
| Oct 28, 2026 | 1,101.00 | 1,119.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.57% | 8,900 | 5.08 |
| Oct 27, 2026 | 1,110.00 | 1,154.00 | 1,076.00 | 1,127.00 | 1,127.00 | -1.14% | 10,900 | 6.89 |
| Oct 26, 2026 | 1,169.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.63% | 3,300 | 2.03 |
| Oct 23, 2026 | 1,221.00 | 1,221.00 | 1,160.00 | 1,221.00 | 1,221.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,221.00 | 1,221.00 | 1,160.00 | 1,221.00 | 1,221.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,160.00 | 1,221.00 | 1,160.00 | 1,221.00 | 1,221.00 | +4.90% | 2,200 | 1.36 |
| Oct 20, 2026 | 1,192.00 | 1,232.00 | 1,164.00 | 1,164.00 | 1,164.00 | -8.27% | 4,700 | 3.04 |
| Oct 19, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | +0.00% | 600 | 0.39 |
| Oct 16, 2026 | 1,308.00 | 1,308.00 | 1,264.00 | 1,269.00 | 1,269.00 | -3.79% | 1,700 | 1.12 |
| Oct 15, 2026 | 1,304.00 | 1,319.00 | 1,304.00 | 1,319.00 | 1,319.00 | +1.15% | 200 | 0.13 |
| Oct 14, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | +0.00% | 100 | 0.07 |
| Oct 13, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | +2.35% | 200 | 0.13 |
| Oct 12, 2026 | 1,274.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,274.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,275.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,274.00 | -2.15% | 200 | 0.12 |
| Oct 08, 2026 | 1,303.00 | 1,303.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.18% | 200 | 0.12 |
| Oct 07, 2026 | 1,301.00 | 1,331.00 | 1,301.00 | 1,331.00 | 1,331.00 | +1.22% | 500 | 0.21 |
| Oct 06, 2026 | 1,326.00 | 1,326.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.05% | 300 | 0.12 |
| Oct 05, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,329.00 | 1,329.00 | -0.15% | 2,700 | 1.10 |
| Oct 02, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.08% | 100 | 0.04 |
| Oct 01, 2026 | 1,330.00 | 1,332.00 | 1,330.00 | 1,332.00 | 1,332.00 | -1.33% | 700 | 0.28 |
| Sep 30, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | +0.00% | 100 | 0.04 |
| Sep 28, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | +0.37% | 5,200 | 1.89 |
| Sep 25, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | +0.00% | 300 | 0.10 |
| Sep 24, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | +0.00% | 200 | 0.07 |
| Sep 23, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | +1.13% | 500 | 0.15 |
| Sep 17, 2026 | 1,341.00 | 1,341.00 | 1,316.00 | 1,330.00 | 1,330.00 | -0.67% | 3,100 | 0.94 |
| Sep 16, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,339.00 | 1,339.00 | +1.83% | 1,000 | 0.31 |
| Sep 15, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 300 | 0.09 |
| Sep 11, 2026 | 1,325.00 | 1,326.00 | 1,303.00 | 1,325.00 | 1,325.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,312.00 | 1,326.00 | 1,303.00 | 1,325.00 | 1,325.00 | +0.00% | 6,500 | 1.87 |
| Sep 09, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | +0.00% | 100 | 0.03 |
| Sep 08, 2026 | 1,338.00 | 1,339.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.90% | 5,800 | 1.68 |
| Sep 07, 2026 | 1,320.00 | 1,349.00 | 1,320.00 | 1,337.00 | 1,337.00 | +3.64% | 6,200 | 1.83 |
| Sep 04, 2026 | 1,295.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.39% | 6,400 | 1.80 |
| Sep 03, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | +0.00% | 100 | 0.03 |
| Sep 02, 2026 | 1,299.00 | 1,303.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.54% | 2,100 | 0.53 |
| Sep 01, 2026 | 1,305.00 | 1,305.00 | 1,302.00 | 1,302.00 | 1,302.00 | +0.31% | 1,100 | 0.28 |
| Aug 31, 2026 | 1,271.00 | 1,307.00 | 1,261.00 | 1,298.00 | 1,298.00 | +0.85% | 6,100 | 1.57 |
| Aug 28, 2026 | 1,279.00 | 1,308.00 | 1,279.00 | 1,287.00 | 1,287.00 | -1.68% | 800 | 0.19 |
| Aug 27, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.76% | 100 | 0.02 |
| Aug 26, 2026 | 1,264.00 | 1,327.00 | 1,264.00 | 1,319.00 | 1,319.00 | +4.27% | 6,200 | 1.44 |
| Aug 25, 2026 | 1,271.00 | 1,277.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 700 | 0.16 |
| Aug 24, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.70% | 300 | 0.07 |