Yagi & Co.,Ltd. (TYO:7460)
Japan · Delayed Price · Currency is JPY 3,930.00
+35.00 (0.90%)
May 7, 2026, 3:30 PM JST
Yagi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3,905.00 | 3,960.00 | 3,860.00 | 3,930.00 | 3,930.00 | 0.90% | 5,400 |
| May 1, 2026 | 3,805.00 | 3,920.00 | 3,775.00 | 3,895.00 | 3,895.00 | 2.37% | 10,500 |
| Apr 30, 2026 | 3,810.00 | 3,820.00 | 3,750.00 | 3,805.00 | 3,805.00 | -0.13% | 4,500 |
| Apr 28, 2026 | 3,760.00 | 3,820.00 | 3,675.00 | 3,810.00 | 3,810.00 | 0.40% | 6,600 |
| Apr 27, 2026 | 3,845.00 | 3,845.00 | 3,780.00 | 3,795.00 | 3,795.00 | -1.68% | 3,900 |
| Apr 24, 2026 | 3,840.00 | 3,880.00 | 3,810.00 | 3,860.00 | 3,860.00 | 0.52% | 6,600 |
| Apr 23, 2026 | 3,870.00 | 3,870.00 | 3,770.00 | 3,840.00 | 3,840.00 | -0.39% | 7,600 |
| Apr 22, 2026 | 3,950.00 | 3,955.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.77% | 2,600 |
| Apr 21, 2026 | 3,950.00 | 3,950.00 | 3,850.00 | 3,885.00 | 3,885.00 | 0.13% | 3,400 |
| Apr 20, 2026 | 3,940.00 | 3,940.00 | 3,825.00 | 3,880.00 | 3,880.00 | -1.40% | 10,600 |
| Apr 17, 2026 | 3,980.00 | 4,005.00 | 3,930.00 | 3,935.00 | 3,935.00 | -1.13% | 4,200 |
| Apr 16, 2026 | 3,925.00 | 4,050.00 | 3,900.00 | 3,980.00 | 3,980.00 | 2.18% | 4,700 |
| Apr 15, 2026 | 3,940.00 | 3,950.00 | 3,870.00 | 3,895.00 | 3,895.00 | -0.38% | 4,900 |
| Apr 14, 2026 | 3,975.00 | 3,975.00 | 3,870.00 | 3,910.00 | 3,910.00 | - | 8,700 |
| Apr 13, 2026 | 4,045.00 | 4,050.00 | 3,910.00 | 3,910.00 | 3,910.00 | -3.46% | 12,200 |
| Apr 10, 2026 | 4,145.00 | 4,145.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.46% | 4,300 |
| Apr 9, 2026 | 4,180.00 | 4,185.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.67% | 3,400 |
| Apr 8, 2026 | 4,185.00 | 4,235.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.84% | 13,200 |
| Apr 7, 2026 | 4,075.00 | 4,165.00 | 4,075.00 | 4,145.00 | 4,145.00 | 1.22% | 1,600 |
| Apr 6, 2026 | 4,045.00 | 4,100.00 | 4,045.00 | 4,095.00 | 4,095.00 | 1.24% | 3,300 |
| Apr 3, 2026 | 4,100.00 | 4,175.00 | 4,025.00 | 4,045.00 | 4,045.00 | -1.34% | 4,500 |
| Apr 2, 2026 | 4,160.00 | 4,200.00 | 4,065.00 | 4,100.00 | 4,100.00 | -1.09% | 4,900 |
| Apr 1, 2026 | 4,050.00 | 4,150.00 | 4,030.00 | 4,145.00 | 4,145.00 | 3.50% | 4,100 |
| Mar 31, 2026 | 4,155.00 | 4,155.00 | 4,005.00 | 4,005.00 | 4,005.00 | -3.61% | 10,300 |
| Mar 30, 2026 | 4,110.00 | 4,205.00 | 4,055.00 | 4,155.00 | 4,155.00 | -3.37% | 13,500 |
| Mar 27, 2026 | 4,275.00 | 4,410.00 | 4,245.00 | 4,300.00 | 4,203.00 | -1.04% | 17,200 |
| Mar 26, 2026 | 4,360.00 | 4,360.00 | 4,270.00 | 4,345.00 | 4,246.98 | -0.34% | 7,500 |
| Mar 25, 2026 | 4,385.00 | 4,385.00 | 4,320.00 | 4,360.00 | 4,261.65 | 2.71% | 5,000 |
| Mar 24, 2026 | 4,260.00 | 4,375.00 | 4,240.00 | 4,245.00 | 4,149.24 | -0.12% | 9,500 |
| Mar 23, 2026 | 4,205.00 | 4,280.00 | 4,150.00 | 4,250.00 | 4,154.13 | -1.62% | 19,000 |
| Mar 19, 2026 | 4,395.00 | 4,405.00 | 4,250.00 | 4,320.00 | 4,222.55 | -2.26% | 9,400 |
| Mar 18, 2026 | 4,380.00 | 4,425.00 | 4,370.00 | 4,420.00 | 4,320.29 | 2.31% | 11,000 |
| Mar 17, 2026 | 4,370.00 | 4,405.00 | 4,290.00 | 4,320.00 | 4,222.55 | -0.35% | 6,800 |
| Mar 16, 2026 | 4,320.00 | 4,415.00 | 4,320.00 | 4,335.00 | 4,237.21 | -0.46% | 6,700 |
| Mar 13, 2026 | 4,385.00 | 4,420.00 | 4,355.00 | 4,355.00 | 4,256.76 | -1.58% | 5,000 |
| Mar 12, 2026 | 4,435.00 | 4,445.00 | 4,395.00 | 4,425.00 | 4,325.18 | 0.11% | 3,600 |
| Mar 11, 2026 | 4,430.00 | 4,550.00 | 4,400.00 | 4,420.00 | 4,320.29 | 1.38% | 8,300 |
| Mar 10, 2026 | 4,390.00 | 4,390.00 | 4,345.00 | 4,360.00 | 4,261.65 | -0.11% | 4,600 |
| Mar 9, 2026 | 4,305.00 | 4,390.00 | 4,200.00 | 4,365.00 | 4,266.53 | -1.80% | 13,800 |
| Mar 6, 2026 | 4,395.00 | 4,450.00 | 4,240.00 | 4,445.00 | 4,344.73 | 1.25% | 10,800 |
| Mar 5, 2026 | 4,370.00 | 4,455.00 | 4,310.00 | 4,390.00 | 4,290.97 | 2.09% | 9,700 |
| Mar 4, 2026 | 4,230.00 | 4,390.00 | 4,110.00 | 4,300.00 | 4,203.00 | -1.26% | 19,600 |
| Mar 3, 2026 | 4,350.00 | 4,400.00 | 4,275.00 | 4,355.00 | 4,256.76 | 0.11% | 20,700 |
| Mar 2, 2026 | 4,435.00 | 4,435.00 | 4,315.00 | 4,350.00 | 4,251.87 | -3.01% | 11,100 |
| Feb 27, 2026 | 4,450.00 | 4,485.00 | 4,380.00 | 4,485.00 | 4,383.83 | 1.24% | 7,100 |
| Feb 26, 2026 | 4,225.00 | 4,475.00 | 4,200.00 | 4,430.00 | 4,330.07 | 4.48% | 10,300 |
| Feb 25, 2026 | 4,220.00 | 4,300.00 | 4,150.00 | 4,240.00 | 4,144.35 | -0.93% | 12,700 |
| Feb 24, 2026 | 4,180.00 | 4,315.00 | 4,160.00 | 4,280.00 | 4,183.45 | 1.42% | 8,100 |
| Feb 20, 2026 | 4,150.00 | 4,245.00 | 4,085.00 | 4,220.00 | 4,124.80 | 1.32% | 7,300 |
| Feb 19, 2026 | 4,195.00 | 4,195.00 | 4,145.00 | 4,165.00 | 4,071.05 | -0.36% | 5,300 |