Skip to main content
logo
Yagi & Co.,Ltd. (TYO:7460)
Japan flag Japan · Delayed Price · Currency is JPY
4,445.00
+55.00 (1.25%)
At close: Mar 6, 2026

Yagi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,395.004,450.004,240.004,445.004,445.001.25%10,800
Mar 5, 20264,370.004,455.004,310.004,390.004,390.002.09%9,700
Mar 4, 20264,230.004,390.004,110.004,300.004,300.00-1.26%19,600
Mar 3, 20264,350.004,400.004,275.004,355.004,355.000.11%20,700
Mar 2, 20264,435.004,435.004,315.004,350.004,350.00-3.01%11,100
Feb 27, 20264,450.004,485.004,380.004,485.004,485.001.24%7,100
Feb 26, 20264,225.004,475.004,200.004,430.004,430.004.48%10,300
Feb 25, 20264,220.004,300.004,150.004,240.004,240.00-0.93%12,700
Feb 24, 20264,180.004,315.004,160.004,280.004,280.001.42%8,100
Feb 20, 20264,150.004,245.004,085.004,220.004,220.001.32%7,300
Feb 19, 20264,195.004,195.004,145.004,165.004,165.00-0.36%5,300
Feb 18, 20264,220.004,220.004,145.004,180.004,180.000.12%8,000
Feb 17, 20264,220.004,220.004,135.004,175.004,175.00-3,800
Feb 16, 20264,290.004,340.004,125.004,175.004,175.000.60%20,100
Feb 13, 20264,240.004,240.003,910.004,150.004,150.00-2.24%22,800
Feb 12, 20264,045.004,310.004,015.004,245.004,245.004.94%28,700
Feb 10, 20264,000.004,050.003,875.004,045.004,045.0015.24%79,300
Feb 9, 20263,530.003,550.003,435.003,510.003,510.00-12,700
Feb 6, 20263,505.003,510.003,410.003,510.003,510.000.14%5,700
Feb 5, 20263,480.003,565.003,355.003,505.003,505.001.89%8,900
Feb 4, 20263,335.003,475.003,335.003,440.003,440.002.23%5,400
Feb 3, 20263,300.003,380.003,300.003,365.003,365.001.97%5,300
Feb 2, 20263,360.003,360.003,300.003,300.003,300.00-1.79%11,500
Jan 30, 20263,400.003,400.003,360.003,360.003,360.00-1.61%2,700
Jan 29, 20263,415.003,420.003,365.003,415.003,415.00-0.87%6,600
Jan 28, 20263,505.003,505.003,445.003,445.003,445.00-1.99%1,700
Jan 27, 20263,500.003,595.003,495.003,515.003,515.00-0.28%5,300
Jan 26, 20263,500.003,565.003,500.003,525.003,525.00-1.26%2,400
Jan 23, 20263,620.003,620.003,545.003,570.003,570.00-7,000
Jan 22, 20263,535.003,585.003,510.003,570.003,570.001.56%9,300
Jan 21, 20263,525.003,555.003,510.003,515.003,515.00-4,000
Jan 20, 20263,570.003,570.003,495.003,515.003,515.00-1.13%3,200
Jan 19, 20263,630.003,630.003,485.003,555.003,555.00-2.07%8,000
Jan 16, 20263,620.003,650.003,615.003,630.003,630.000.28%2,300
Jan 15, 20263,630.003,695.003,600.003,620.003,620.00-0.96%10,900
Jan 14, 20263,575.003,670.003,575.003,655.003,655.002.38%10,000
Jan 13, 20263,590.003,590.003,520.003,570.003,570.001.42%7,000
Jan 9, 20263,500.003,560.003,490.003,520.003,520.00-6,700
Jan 8, 20263,470.003,520.003,470.003,520.003,520.001.44%5,100
Jan 7, 20263,385.003,470.003,385.003,470.003,470.001.46%3,000
Jan 6, 20263,385.003,435.003,385.003,420.003,420.001.03%3,600
Jan 5, 20263,530.003,530.003,385.003,385.003,385.00-2.17%8,300
Dec 30, 20253,515.003,520.003,460.003,460.003,460.00-1.56%2,500
Dec 29, 20253,580.003,625.003,490.003,515.003,515.000.14%7,200
Dec 26, 20253,495.003,530.003,465.003,510.003,510.001.30%13,500
Dec 25, 20253,400.003,480.003,380.003,465.003,465.001.61%12,200
Dec 24, 20253,400.003,420.003,400.003,410.003,410.000.44%7,900
Dec 23, 20253,340.003,400.003,325.003,395.003,395.001.65%4,700
Dec 22, 20253,315.003,390.003,315.003,340.003,340.001.06%7,500
Dec 19, 20253,290.003,320.003,270.003,305.003,305.001.54%6,200