Yagi & Co.,Ltd. (TYO:7460)
Japan · Delayed Price · Currency is JPY 1,756.00
+1.00 (0.06%)
Jul 10, 2026, 10:46 AM JST
Yagi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,498.33 | 1,530.00 | 1,498.33 | 1,518.33 | 1,518.33 | 1.33% | 60,899 |
| May 20, 2026 | 1,535.00 | 1,535.00 | 1,468.33 | 1,498.33 | 1,498.33 | -0.88% | 80,999 |
| May 19, 2026 | 1,546.67 | 1,560.00 | 1,476.67 | 1,511.67 | 1,511.67 | 0.33% | 127,499 |
| May 18, 2026 | 1,466.67 | 1,533.33 | 1,465.00 | 1,506.67 | 1,506.67 | 3.67% | 188,699 |
| May 15, 2026 | 1,425.00 | 1,453.33 | 1,416.67 | 1,453.33 | 1,453.33 | 3.56% | 81,599 |
| May 14, 2026 | 1,426.67 | 1,426.67 | 1,395.00 | 1,403.33 | 1,403.33 | - | 146,399 |
| May 13, 2026 | 1,400.00 | 1,423.33 | 1,400.00 | 1,403.33 | 1,403.33 | 0.24% | 276,599 |
| May 12, 2026 | 1,495.00 | 1,541.67 | 1,355.00 | 1,400.00 | 1,400.00 | 3.32% | 645,299 |
| May 11, 2026 | 1,331.67 | 1,403.33 | 1,331.67 | 1,355.00 | 1,355.00 | 2.52% | 107,699 |
| May 8, 2026 | 1,298.33 | 1,341.67 | 1,291.67 | 1,321.67 | 1,321.67 | 0.89% | 37,199 |
| May 7, 2026 | 1,301.67 | 1,320.00 | 1,286.67 | 1,310.00 | 1,310.00 | 0.90% | 16,199 |
| May 1, 2026 | 1,268.33 | 1,306.67 | 1,258.33 | 1,298.33 | 1,298.33 | 2.37% | 31,499 |
| Apr 30, 2026 | 1,270.00 | 1,273.33 | 1,250.00 | 1,268.33 | 1,268.33 | -0.13% | 13,499 |
| Apr 28, 2026 | 1,253.33 | 1,273.33 | 1,225.00 | 1,270.00 | 1,270.00 | 0.40% | 19,799 |
| Apr 27, 2026 | 1,281.67 | 1,281.67 | 1,260.00 | 1,265.00 | 1,265.00 | -1.68% | 11,699 |