Yagi & Co.,Ltd. (TYO:7460)
Japan · Delayed Price · Currency is JPY 1,766.00
+20.00 (1.15%)
Oct 28, 2026, 2:14 PM JST
Yagi & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,754.00 | 1,769.00 | 1,748.00 | 1,766.00 | 1,766.00 | 1.15% | 9,100 |
| Oct 27, 2026 | 1,719.00 | 1,760.00 | 1,708.00 | 1,746.00 | 1,746.00 | 0.87% | 28,400 |
| Oct 26, 2026 | 1,685.00 | 1,733.00 | 1,684.00 | 1,731.00 | 1,731.00 | 2.73% | 16,400 |
| Oct 23, 2026 | 1,650.00 | 1,685.00 | 1,632.00 | 1,685.00 | 1,685.00 | 2.12% | 25,800 |
| Oct 22, 2026 | 1,685.00 | 1,691.00 | 1,642.00 | 1,650.00 | 1,650.00 | -2.42% | 19,700 |
| Oct 21, 2026 | 1,681.00 | 1,691.00 | 1,667.00 | 1,691.00 | 1,691.00 | 0.96% | 11,400 |
| Oct 20, 2026 | 1,734.00 | 1,738.00 | 1,657.00 | 1,675.00 | 1,675.00 | -2.67% | 26,200 |
| Oct 19, 2026 | 1,696.00 | 1,721.00 | 1,680.00 | 1,721.00 | 1,721.00 | 1.77% | 16,400 |
| Oct 16, 2026 | 1,690.00 | 1,710.00 | 1,682.00 | 1,691.00 | 1,691.00 | 0.65% | 17,200 |
| Oct 15, 2026 | 1,721.00 | 1,730.00 | 1,664.00 | 1,680.00 | 1,680.00 | -2.38% | 26,200 |
| Oct 14, 2026 | 1,735.00 | 1,735.00 | 1,701.00 | 1,721.00 | 1,721.00 | -0.81% | 20,900 |
| Oct 13, 2026 | 1,765.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.58% | 42,100 |
| Oct 9, 2026 | 1,695.00 | 1,732.00 | 1,689.00 | 1,725.00 | 1,725.00 | 4.23% | 43,500 |
| Oct 8, 2026 | 1,669.00 | 1,670.00 | 1,646.00 | 1,655.00 | 1,655.00 | -1.25% | 10,300 |
| Oct 7, 2026 | 1,675.00 | 1,689.00 | 1,672.00 | 1,676.00 | 1,676.00 | -0.77% | 9,500 |
| Oct 6, 2026 | 1,685.00 | 1,689.00 | 1,673.00 | 1,689.00 | 1,689.00 | 0.30% | 6,800 |
| Oct 5, 2026 | 1,688.00 | 1,688.00 | 1,662.00 | 1,684.00 | 1,684.00 | -0.24% | 9,200 |
| Oct 2, 2026 | 1,709.00 | 1,713.00 | 1,665.00 | 1,688.00 | 1,688.00 | -1.40% | 18,800 |
| Oct 1, 2026 | 1,658.00 | 1,718.00 | 1,658.00 | 1,712.00 | 1,712.00 | 3.26% | 33,500 |
| Sep 30, 2026 | 1,647.00 | 1,677.00 | 1,630.00 | 1,658.00 | 1,658.00 | 0.67% | 13,700 |
| Sep 29, 2026 | 1,656.00 | 1,668.00 | 1,630.00 | 1,647.00 | 1,647.00 | 0.61% | 6,600 |
| Sep 28, 2026 | 1,666.00 | 1,682.00 | 1,632.00 | 1,657.00 | 1,637.00 | 1.78% | 14,100 |
| Sep 25, 2026 | 1,640.00 | 1,644.00 | 1,625.00 | 1,628.00 | 1,608.35 | 0.06% | 9,100 |
| Sep 24, 2026 | 1,638.00 | 1,642.00 | 1,617.00 | 1,627.00 | 1,607.36 | - | 9,600 |
| Sep 18, 2026 | 1,649.00 | 1,649.00 | 1,627.00 | 1,627.00 | 1,607.36 | -0.67% | 7,800 |
| Sep 17, 2026 | 1,626.00 | 1,650.00 | 1,625.00 | 1,638.00 | 1,618.23 | 1.42% | 9,500 |
| Sep 16, 2026 | 1,619.00 | 1,626.00 | 1,588.00 | 1,615.00 | 1,595.51 | -1.04% | 29,500 |
| Sep 15, 2026 | 1,646.00 | 1,662.00 | 1,605.00 | 1,632.00 | 1,612.30 | -1.51% | 28,300 |
| Sep 14, 2026 | 1,647.00 | 1,666.00 | 1,646.00 | 1,657.00 | 1,637.00 | 0.55% | 9,900 |
| Sep 11, 2026 | 1,645.00 | 1,660.00 | 1,634.00 | 1,648.00 | 1,628.11 | -0.72% | 17,700 |
| Sep 10, 2026 | 1,646.00 | 1,663.00 | 1,631.00 | 1,660.00 | 1,639.96 | 0.30% | 5,700 |
| Sep 9, 2026 | 1,643.00 | 1,661.00 | 1,643.00 | 1,655.00 | 1,635.02 | 0.30% | 5,400 |
| Sep 8, 2026 | 1,669.00 | 1,669.00 | 1,641.00 | 1,650.00 | 1,630.08 | -1.20% | 10,300 |
| Sep 7, 2026 | 1,668.00 | 1,670.00 | 1,611.00 | 1,670.00 | 1,649.84 | -0.71% | 34,200 |
| Sep 4, 2026 | 1,696.00 | 1,698.00 | 1,681.00 | 1,682.00 | 1,661.70 | -0.24% | 10,900 |
| Sep 3, 2026 | 1,700.00 | 1,708.00 | 1,680.00 | 1,686.00 | 1,665.65 | -0.82% | 16,600 |
| Sep 2, 2026 | 1,688.00 | 1,700.00 | 1,684.00 | 1,700.00 | 1,679.48 | -0.06% | 9,400 |
| Sep 1, 2026 | 1,710.00 | 1,716.00 | 1,683.00 | 1,701.00 | 1,680.47 | -0.70% | 10,200 |
| Aug 31, 2026 | 1,708.00 | 1,724.00 | 1,707.00 | 1,713.00 | 1,692.32 | -0.23% | 7,900 |
| Aug 28, 2026 | 1,708.00 | 1,718.00 | 1,705.00 | 1,717.00 | 1,696.28 | 0.53% | 7,100 |
| Aug 27, 2026 | 1,717.00 | 1,717.00 | 1,704.00 | 1,708.00 | 1,687.38 | -0.52% | 8,700 |
| Aug 26, 2026 | 1,708.00 | 1,730.00 | 1,704.00 | 1,717.00 | 1,696.28 | 0.53% | 8,000 |
| Aug 25, 2026 | 1,720.00 | 1,733.00 | 1,699.00 | 1,708.00 | 1,687.38 | -0.12% | 9,600 |
| Aug 24, 2026 | 1,689.00 | 1,720.00 | 1,674.00 | 1,710.00 | 1,689.36 | 2.52% | 24,000 |
| Aug 21, 2026 | 1,659.00 | 1,689.00 | 1,654.00 | 1,668.00 | 1,647.87 | -0.89% | 18,000 |
| Aug 20, 2026 | 1,654.00 | 1,683.00 | 1,651.00 | 1,683.00 | 1,662.69 | 1.57% | 20,000 |
| Aug 19, 2026 | 1,689.00 | 1,697.00 | 1,647.00 | 1,657.00 | 1,637.00 | -2.41% | 13,500 |
| Aug 18, 2026 | 1,694.00 | 1,714.00 | 1,673.00 | 1,698.00 | 1,677.51 | 1.68% | 16,200 |
| Aug 17, 2026 | 1,671.00 | 1,707.00 | 1,660.00 | 1,670.00 | 1,649.84 | 0.12% | 34,600 |
| Aug 14, 2026 | 1,640.00 | 1,675.00 | 1,631.00 | 1,668.00 | 1,647.87 | 1.71% | 27,600 |