Skip to main content
logo
Yagi & Co.,Ltd. (TYO:7460)
Japan flag Japan · Delayed Price · Currency is JPY
3,980.00
+85.00 (2.18%)
Apr 16, 2026, 3:30 PM JST

Yagi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,925.004,050.003,900.004,025.00-3.34%6,300
Apr 15, 20263,940.003,950.003,870.003,895.003,895.00-0.38%4,900
Apr 14, 20263,975.003,975.003,870.003,910.003,910.00-8,700
Apr 13, 20264,045.004,050.003,910.003,910.003,910.00-3.46%12,200
Apr 10, 20264,145.004,145.004,050.004,050.004,050.00-1.46%4,300
Apr 9, 20264,180.004,185.004,110.004,110.004,110.00-1.67%3,400
Apr 8, 20264,185.004,235.004,140.004,180.004,180.000.84%13,200
Apr 7, 20264,075.004,165.004,075.004,145.004,145.001.22%1,600
Apr 6, 20264,045.004,100.004,045.004,095.004,095.001.24%3,300
Apr 3, 20264,100.004,175.004,025.004,045.004,045.00-1.34%4,500
Apr 2, 20264,160.004,200.004,065.004,100.004,100.00-1.09%4,900
Apr 1, 20264,050.004,150.004,030.004,145.004,145.003.50%4,100
Mar 31, 20264,155.004,155.004,005.004,005.004,005.00-3.61%10,300
Mar 30, 20264,110.004,205.004,055.004,155.004,155.00-3.37%13,500
Mar 27, 20264,275.004,410.004,245.004,300.004,203.00-1.04%17,200
Mar 26, 20264,360.004,360.004,270.004,345.004,246.98-0.34%7,500
Mar 25, 20264,385.004,385.004,320.004,360.004,261.652.71%5,000
Mar 24, 20264,260.004,375.004,240.004,245.004,149.24-0.12%9,500
Mar 23, 20264,205.004,280.004,150.004,250.004,154.13-1.62%19,000
Mar 19, 20264,395.004,405.004,250.004,320.004,222.55-2.26%9,400
Mar 18, 20264,380.004,425.004,370.004,420.004,320.292.31%11,000
Mar 17, 20264,370.004,405.004,290.004,320.004,222.55-0.35%6,800
Mar 16, 20264,320.004,415.004,320.004,335.004,237.21-0.46%6,700
Mar 13, 20264,385.004,420.004,355.004,355.004,256.76-1.58%5,000
Mar 12, 20264,435.004,445.004,395.004,425.004,325.180.11%3,600
Mar 11, 20264,430.004,550.004,400.004,420.004,320.291.38%8,300
Mar 10, 20264,390.004,390.004,345.004,360.004,261.65-0.11%4,600
Mar 9, 20264,305.004,390.004,200.004,365.004,266.53-1.80%13,800
Mar 6, 20264,395.004,450.004,240.004,445.004,344.731.25%10,800
Mar 5, 20264,370.004,455.004,310.004,390.004,290.972.09%9,700
Mar 4, 20264,230.004,390.004,110.004,300.004,203.00-1.26%19,600
Mar 3, 20264,350.004,400.004,275.004,355.004,256.760.11%20,700
Mar 2, 20264,435.004,435.004,315.004,350.004,251.87-3.01%11,100
Feb 27, 20264,450.004,485.004,380.004,485.004,383.831.24%7,100
Feb 26, 20264,225.004,475.004,200.004,430.004,330.074.48%10,300
Feb 25, 20264,220.004,300.004,150.004,240.004,144.35-0.93%12,700
Feb 24, 20264,180.004,315.004,160.004,280.004,183.451.42%8,100
Feb 20, 20264,150.004,245.004,085.004,220.004,124.801.32%7,300
Feb 19, 20264,195.004,195.004,145.004,165.004,071.05-0.36%5,300
Feb 18, 20264,220.004,220.004,145.004,180.004,085.710.12%8,000
Feb 17, 20264,220.004,220.004,135.004,175.004,080.82-3,800
Feb 16, 20264,290.004,340.004,125.004,175.004,080.820.60%20,100
Feb 13, 20264,240.004,240.003,910.004,150.004,056.38-2.24%22,800
Feb 12, 20264,045.004,310.004,015.004,245.004,149.244.94%28,700
Feb 10, 20264,000.004,050.003,875.004,045.003,953.7515.24%79,300
Feb 9, 20263,530.003,550.003,435.003,510.003,430.82-12,700
Feb 6, 20263,505.003,510.003,410.003,510.003,430.820.14%5,700
Feb 5, 20263,480.003,565.003,355.003,505.003,425.931.89%8,900
Feb 4, 20263,335.003,475.003,335.003,440.003,362.402.23%5,400
Feb 3, 20263,300.003,380.003,300.003,365.003,289.091.97%5,300