Skip to main content
logo
Yagi & Co.,Ltd. (TYO:7460)
Japan flag Japan · Delayed Price · Currency is JPY
4,410.00
+10.00 (0.23%)
May 28, 2026, 2:37 PM JST

Yagi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,400.004,410.004,400.004,410.00-0.23%300
May 27, 20264,410.004,450.004,325.004,400.004,400.00-1.35%16,000
May 26, 20264,525.004,525.004,450.004,460.004,460.00-1.44%7,100
May 25, 20264,525.004,595.004,500.004,525.004,525.000.56%6,500
May 22, 20264,595.004,595.004,445.004,500.004,500.00-1.21%6,900
May 21, 20264,495.004,590.004,495.004,555.004,555.001.33%20,300
May 20, 20264,605.004,605.004,405.004,495.004,495.00-0.88%27,000
May 19, 20264,640.004,680.004,430.004,535.004,535.000.33%42,500
May 18, 20264,400.004,600.004,395.004,520.004,520.003.67%62,900
May 15, 20264,275.004,360.004,250.004,360.004,360.003.56%27,200
May 14, 20264,280.004,280.004,185.004,210.004,210.00-48,800
May 13, 20264,200.004,270.004,200.004,210.004,210.000.24%92,200
May 12, 20264,485.004,625.004,065.004,200.004,200.003.32%215,100
May 11, 20263,995.004,210.003,995.004,065.004,065.002.52%35,900
May 8, 20263,895.004,025.003,875.003,965.003,965.000.89%12,400
May 7, 20263,905.003,960.003,860.003,930.003,930.000.90%5,400
May 1, 20263,805.003,920.003,775.003,895.003,895.002.37%10,500
Apr 30, 20263,810.003,820.003,750.003,805.003,805.00-0.13%4,500
Apr 28, 20263,760.003,820.003,675.003,810.003,810.000.40%6,600
Apr 27, 20263,845.003,845.003,780.003,795.003,795.00-1.68%3,900
Apr 24, 20263,840.003,880.003,810.003,860.003,860.000.52%6,600
Apr 23, 20263,870.003,870.003,770.003,840.003,840.00-0.39%7,600
Apr 22, 20263,950.003,955.003,855.003,855.003,855.00-0.77%2,600
Apr 21, 20263,950.003,950.003,850.003,885.003,885.000.13%3,400
Apr 20, 20263,940.003,940.003,825.003,880.003,880.00-1.40%10,600
Apr 17, 20263,980.004,005.003,930.003,935.003,935.00-1.13%4,200
Apr 16, 20263,925.004,050.003,900.003,980.003,980.002.18%4,700
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, 20264,110.004,205.004,055.004,155.004,155.00-0.93%13,500
Mar 27, 20264,275.004,410.004,245.004,300.004,194.00-1.04%17,200
Mar 26, 20264,360.004,360.004,270.004,345.004,237.89-0.34%7,500
Mar 25, 20264,385.004,385.004,320.004,360.004,252.522.71%5,000
Mar 24, 20264,260.004,375.004,240.004,245.004,140.36-0.12%9,500
Mar 23, 20264,205.004,280.004,150.004,250.004,145.23-1.62%19,000
Mar 19, 20264,395.004,405.004,250.004,320.004,213.51-2.26%9,400
Mar 18, 20264,380.004,425.004,370.004,420.004,311.042.31%11,000
Mar 17, 20264,370.004,405.004,290.004,320.004,213.51-0.35%6,800
Mar 16, 20264,320.004,415.004,320.004,335.004,228.14-0.46%6,700
Mar 13, 20264,385.004,420.004,355.004,355.004,247.64-1.58%5,000