Yagi & Co.,Ltd. (TYO:7460)
Japan · Delayed Price · Currency is JPY 1,637.00
-20.00 (-1.21%)
Sep 15, 2026, 11:27 AM JST
Yagi & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,657.00 | 1,662.00 | 1,635.00 | 1,640.00 | - | -1.03% | 9,600 |
| Sep 14, 2026 | 1,647.00 | 1,666.00 | 1,646.00 | 1,657.00 | 1,657.00 | 0.55% | 9,900 |
| Sep 11, 2026 | 1,645.00 | 1,660.00 | 1,634.00 | 1,648.00 | 1,648.00 | -0.72% | 17,700 |
| Sep 10, 2026 | 1,646.00 | 1,663.00 | 1,631.00 | 1,660.00 | 1,660.00 | 0.30% | 5,700 |
| Sep 9, 2026 | 1,643.00 | 1,661.00 | 1,643.00 | 1,655.00 | 1,655.00 | 0.30% | 5,400 |
| Sep 8, 2026 | 1,669.00 | 1,669.00 | 1,641.00 | 1,650.00 | 1,650.00 | -1.20% | 10,300 |
| Sep 7, 2026 | 1,668.00 | 1,670.00 | 1,611.00 | 1,670.00 | 1,670.00 | -0.71% | 34,200 |
| Sep 4, 2026 | 1,696.00 | 1,698.00 | 1,681.00 | 1,682.00 | 1,682.00 | -0.24% | 10,900 |
| Sep 3, 2026 | 1,700.00 | 1,708.00 | 1,680.00 | 1,686.00 | 1,686.00 | -0.82% | 16,600 |
| Sep 2, 2026 | 1,688.00 | 1,700.00 | 1,684.00 | 1,700.00 | 1,700.00 | -0.06% | 9,400 |
| Sep 1, 2026 | 1,710.00 | 1,716.00 | 1,683.00 | 1,701.00 | 1,701.00 | -0.70% | 10,200 |
| Aug 31, 2026 | 1,708.00 | 1,724.00 | 1,707.00 | 1,713.00 | 1,713.00 | -0.23% | 7,900 |
| Aug 28, 2026 | 1,708.00 | 1,718.00 | 1,705.00 | 1,717.00 | 1,717.00 | 0.53% | 7,100 |
| Aug 27, 2026 | 1,717.00 | 1,717.00 | 1,704.00 | 1,708.00 | 1,708.00 | -0.52% | 8,700 |
| Aug 26, 2026 | 1,708.00 | 1,730.00 | 1,704.00 | 1,717.00 | 1,717.00 | 0.53% | 8,000 |
| Aug 25, 2026 | 1,720.00 | 1,733.00 | 1,699.00 | 1,708.00 | 1,708.00 | -0.12% | 9,600 |
| Aug 24, 2026 | 1,689.00 | 1,720.00 | 1,674.00 | 1,710.00 | 1,710.00 | 2.52% | 24,000 |
| Aug 21, 2026 | 1,659.00 | 1,689.00 | 1,654.00 | 1,668.00 | 1,668.00 | -0.89% | 18,000 |
| Aug 20, 2026 | 1,654.00 | 1,683.00 | 1,651.00 | 1,683.00 | 1,683.00 | 1.57% | 20,000 |
| Aug 19, 2026 | 1,689.00 | 1,697.00 | 1,647.00 | 1,657.00 | 1,657.00 | -2.41% | 13,500 |
| Aug 18, 2026 | 1,694.00 | 1,714.00 | 1,673.00 | 1,698.00 | 1,698.00 | 1.68% | 16,200 |
| Aug 17, 2026 | 1,671.00 | 1,707.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.12% | 34,600 |
| Aug 14, 2026 | 1,640.00 | 1,675.00 | 1,631.00 | 1,668.00 | 1,668.00 | 1.71% | 27,600 |
| Aug 13, 2026 | 1,648.00 | 1,665.00 | 1,616.00 | 1,640.00 | 1,640.00 | -1.09% | 34,900 |
| Aug 12, 2026 | 1,675.00 | 1,675.00 | 1,641.00 | 1,658.00 | 1,658.00 | -0.66% | 19,800 |
| Aug 10, 2026 | 1,662.00 | 1,683.00 | 1,658.00 | 1,669.00 | 1,669.00 | 2.33% | 27,300 |
| Aug 7, 2026 | 1,626.00 | 1,644.00 | 1,592.00 | 1,631.00 | 1,631.00 | 0.99% | 67,100 |
| Aug 6, 2026 | 1,600.00 | 1,624.00 | 1,565.00 | 1,615.00 | 1,615.00 | 0.50% | 62,700 |
| Aug 5, 2026 | 1,560.00 | 1,618.00 | 1,530.00 | 1,607.00 | 1,607.00 | 1.52% | 100,900 |
| Aug 4, 2026 | 1,550.00 | 1,629.00 | 1,546.00 | 1,583.00 | 1,583.00 | -12.25% | 193,300 |
| Aug 3, 2026 | 1,811.00 | 1,817.00 | 1,743.00 | 1,804.00 | 1,804.00 | -1.04% | 70,200 |
| 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 |