Yagi & Co.,Ltd. (TYO:7460)
Japan · Delayed Price · Currency is JPY 1,823.00
+11.00 (0.61%)
Jul 31, 2026, 3:30 PM JST
Yagi & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,820.00 | 1,849.00 | 1,810.00 | 1,823.00 | 1,823.00 | 0.61% | 19,000 |
| Jul 30, 2026 | 1,852.00 | 1,858.00 | 1,800.00 | 1,812.00 | 1,812.00 | -3.46% | 29,200 |
| Jul 29, 2026 | 1,860.00 | 1,878.00 | 1,829.00 | 1,877.00 | 1,877.00 | 1.13% | 28,400 |
| Jul 28, 2026 | 1,852.00 | 1,882.00 | 1,812.00 | 1,856.00 | 1,856.00 | 0.32% | 27,700 |
| Jul 27, 2026 | 1,780.00 | 1,850.00 | 1,774.00 | 1,850.00 | 1,850.00 | 4.52% | 33,100 |
| Jul 24, 2026 | 1,758.00 | 1,770.00 | 1,738.00 | 1,770.00 | 1,770.00 | 0.45% | 20,900 |
| Jul 23, 2026 | 1,732.00 | 1,769.00 | 1,730.00 | 1,762.00 | 1,762.00 | 0.92% | 14,500 |
| Jul 22, 2026 | 1,771.00 | 1,771.00 | 1,728.00 | 1,746.00 | 1,746.00 | -0.06% | 25,300 |
| Jul 21, 2026 | 1,699.00 | 1,764.00 | 1,693.00 | 1,747.00 | 1,747.00 | 5.30% | 28,900 |
| Jul 17, 2026 | 1,650.00 | 1,659.00 | 1,601.00 | 1,659.00 | 1,659.00 | -0.48% | 31,900 |
| Jul 16, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,667.00 | 1,667.00 | -0.83% | 12,000 |
| Jul 15, 2026 | 1,663.00 | 1,690.00 | 1,656.00 | 1,681.00 | 1,681.00 | 0.36% | 10,500 |
| Jul 14, 2026 | 1,665.00 | 1,689.00 | 1,656.00 | 1,675.00 | 1,675.00 | 0.54% | 12,400 |
| Jul 13, 2026 | 1,744.00 | 1,744.00 | 1,655.00 | 1,666.00 | 1,666.00 | -3.81% | 28,200 |
| Jul 10, 2026 | 1,787.00 | 1,791.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.31% | 20,100 |
| Jul 9, 2026 | 1,768.00 | 1,768.00 | 1,729.00 | 1,755.00 | 1,755.00 | 0.52% | 11,800 |
| Jul 8, 2026 | 1,701.00 | 1,767.00 | 1,700.00 | 1,746.00 | 1,746.00 | 2.95% | 24,600 |
| Jul 7, 2026 | 1,735.00 | 1,739.00 | 1,689.00 | 1,696.00 | 1,696.00 | -1.68% | 23,700 |
| Jul 6, 2026 | 1,715.00 | 1,729.00 | 1,678.00 | 1,725.00 | 1,725.00 | 2.07% | 36,800 |
| Jul 3, 2026 | 1,695.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.35% | 31,000 |
| Jul 2, 2026 | 1,644.00 | 1,698.00 | 1,623.00 | 1,696.00 | 1,696.00 | 3.10% | 42,900 |
| Jul 1, 2026 | 1,722.00 | 1,722.00 | 1,600.00 | 1,645.00 | 1,645.00 | -4.25% | 69,800 |
| Jun 30, 2026 | 1,699.00 | 1,767.00 | 1,685.00 | 1,718.00 | 1,718.00 | 1.30% | 58,500 |
| Jun 29, 2026 | 1,636.00 | 1,700.00 | 1,603.00 | 1,696.00 | 1,696.00 | 3.73% | 36,400 |
| Jun 26, 2026 | 1,600.00 | 1,658.33 | 1,600.00 | 1,635.00 | 1,635.00 | 2.19% | 37,799 |
| Jun 25, 2026 | 1,586.67 | 1,611.67 | 1,583.33 | 1,600.00 | 1,600.00 | 0.84% | 30,599 |
| Jun 24, 2026 | 1,555.00 | 1,601.67 | 1,555.00 | 1,586.67 | 1,586.67 | 2.04% | 33,899 |
| Jun 23, 2026 | 1,561.67 | 1,570.00 | 1,548.33 | 1,555.00 | 1,555.00 | 0.32% | 14,399 |
| Jun 22, 2026 | 1,588.33 | 1,606.67 | 1,545.00 | 1,550.00 | 1,550.00 | -2.21% | 36,299 |
| Jun 19, 2026 | 1,583.33 | 1,611.67 | 1,575.00 | 1,585.00 | 1,585.00 | 0.11% | 22,799 |
| Jun 18, 2026 | 1,598.33 | 1,620.00 | 1,576.67 | 1,583.33 | 1,583.33 | -0.52% | 38,399 |
| Jun 17, 2026 | 1,586.67 | 1,618.33 | 1,583.33 | 1,591.67 | 1,591.67 | 0.32% | 32,099 |
| Jun 16, 2026 | 1,591.67 | 1,611.67 | 1,578.33 | 1,586.67 | 1,586.67 | 0.53% | 20,399 |
| Jun 15, 2026 | 1,610.00 | 1,625.00 | 1,570.00 | 1,578.33 | 1,578.33 | -1.15% | 45,599 |
| Jun 12, 2026 | 1,558.33 | 1,596.67 | 1,558.33 | 1,596.67 | 1,596.67 | 4.02% | 35,399 |
| Jun 11, 2026 | 1,561.67 | 1,563.33 | 1,518.33 | 1,535.00 | 1,535.00 | -0.43% | 33,299 |
| Jun 10, 2026 | 1,501.67 | 1,556.67 | 1,501.67 | 1,541.67 | 1,541.67 | 4.99% | 76,499 |
| Jun 9, 2026 | 1,500.00 | 1,500.00 | 1,468.33 | 1,468.33 | 1,468.33 | -2.11% | 27,599 |
| Jun 8, 2026 | 1,500.00 | 1,500.00 | 1,436.67 | 1,500.00 | 1,500.00 | - | 40,499 |
| Jun 5, 2026 | 1,453.33 | 1,500.00 | 1,453.33 | 1,500.00 | 1,500.00 | 3.21% | 50,699 |
| Jun 4, 2026 | 1,473.33 | 1,488.33 | 1,420.00 | 1,453.33 | 1,453.33 | -1.36% | 28,199 |
| Jun 3, 2026 | 1,483.33 | 1,498.33 | 1,468.33 | 1,473.33 | 1,473.33 | -0.11% | 11,699 |
| Jun 2, 2026 | 1,491.67 | 1,491.67 | 1,451.67 | 1,475.00 | 1,475.00 | -0.23% | 25,199 |
| Jun 1, 2026 | 1,498.33 | 1,531.67 | 1,473.33 | 1,478.33 | 1,478.33 | -0.89% | 40,199 |
| May 29, 2026 | 1,473.33 | 1,496.67 | 1,468.33 | 1,491.67 | 1,491.67 | 1.59% | 16,799 |
| May 28, 2026 | 1,466.67 | 1,480.00 | 1,463.33 | 1,468.33 | 1,468.33 | 0.11% | 11,099 |
| May 27, 2026 | 1,470.00 | 1,483.33 | 1,441.67 | 1,466.67 | 1,466.67 | -1.35% | 47,999 |
| May 26, 2026 | 1,508.33 | 1,508.33 | 1,483.33 | 1,486.67 | 1,486.67 | -1.44% | 21,299 |
| May 25, 2026 | 1,508.33 | 1,531.67 | 1,500.00 | 1,508.33 | 1,508.33 | 0.56% | 19,499 |
| May 22, 2026 | 1,531.67 | 1,531.67 | 1,481.67 | 1,500.00 | 1,500.00 | -1.21% | 20,699 |