Yagami Inc. (XNGO:7488)
Japan · Delayed Price · Currency is JPY 5,840.00
-20.00 (-0.34%)
At close: Feb 25, 2026
Yagami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5,840.00 | 5,870.00 | 5,840.00 | 5,850.00 | 5,850.00 | 0.17% | 1,600 |
| Feb 25, 2026 | 5,880.00 | 5,910.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.34% | 1,200 |
| Feb 24, 2026 | 5,870.00 | 5,900.00 | 5,830.00 | 5,860.00 | 5,860.00 | 0.17% | 2,000 |
| Feb 20, 2026 | 5,910.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 11,200 |
| Feb 19, 2026 | 5,890.00 | 5,940.00 | 5,890.00 | 5,900.00 | 5,900.00 | 0.68% | 3,900 |
| Feb 18, 2026 | 5,880.00 | 5,880.00 | 5,850.00 | 5,860.00 | 5,860.00 | 1.03% | 1,600 |
| Feb 17, 2026 | 5,840.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.68% | 1,700 |
| Feb 16, 2026 | 5,680.00 | 5,940.00 | 5,680.00 | 5,840.00 | 5,840.00 | 4.29% | 3,500 |
| Feb 13, 2026 | 5,560.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.90% | 1,600 |
| Feb 12, 2026 | 5,640.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.42% | 5,200 |
| Feb 10, 2026 | 5,650.00 | 5,670.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.18% | 1,100 |
| Feb 9, 2026 | 5,570.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.90% | 2,300 |
| Feb 6, 2026 | 5,610.00 | 5,620.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.71% | 2,100 |
| Feb 5, 2026 | 5,760.00 | 5,760.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.90% | 2,900 |
| Feb 4, 2026 | 5,440.00 | 5,590.00 | 5,440.00 | 5,560.00 | 5,560.00 | 2.21% | 3,800 |
| Feb 3, 2026 | 5,420.00 | 5,440.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.74% | 2,200 |
| Feb 2, 2026 | 5,430.00 | 5,430.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.37% | 1,400 |
| Jan 30, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 2,300 |
| Jan 29, 2026 | 5,390.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.56% | 1,300 |
| Jan 28, 2026 | 5,390.00 | 5,390.00 | 5,340.00 | 5,370.00 | 5,370.00 | -0.19% | 500 |
| Jan 27, 2026 | 5,370.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.19% | 1,700 |
| Jan 26, 2026 | 5,370.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.37% | 4,600 |
| Jan 23, 2026 | 5,330.00 | 5,400.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.19% | 1,300 |
| Jan 22, 2026 | 5,350.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 3,400 |
| Jan 21, 2026 | 5,210.00 | 5,350.00 | 5,120.00 | 5,350.00 | 5,350.00 | 2.10% | 5,800 |
| Jan 20, 2026 | 5,290.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.58% | 3,100 |
| Jan 19, 2026 | 5,300.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 1.96% | 6,700 |
| Jan 16, 2026 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.39% | 7,000 |
| Jan 15, 2026 | 5,100.00 | 5,100.00 | 5,060.00 | 5,090.00 | 5,090.00 | - | 3,800 |
| Jan 14, 2026 | 5,090.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 7,500 |
| Jan 13, 2026 | 5,120.00 | 5,500.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.78% | 14,200 |
| Jan 9, 2026 | 4,990.00 | 5,220.00 | 4,980.00 | 5,120.00 | 5,120.00 | 2.81% | 2,700 |
| Jan 8, 2026 | 4,920.00 | 5,030.00 | 4,920.00 | 4,980.00 | 4,980.00 | 1.32% | 5,200 |
| Jan 7, 2026 | 4,875.00 | 4,935.00 | 4,850.00 | 4,915.00 | 4,915.00 | 2.40% | 5,600 |
| Jan 6, 2026 | 4,690.00 | 4,810.00 | 4,690.00 | 4,800.00 | 4,800.00 | 2.45% | 6,700 |
| Jan 5, 2026 | 4,705.00 | 4,755.00 | 4,635.00 | 4,685.00 | 4,685.00 | 2.52% | 6,000 |
| Dec 30, 2025 | 4,565.00 | 4,570.00 | 4,530.00 | 4,570.00 | 4,570.00 | 1.33% | 3,800 |
| Dec 29, 2025 | 4,555.00 | 4,560.00 | 4,495.00 | 4,510.00 | 4,510.00 | -1.10% | 9,200 |
| Dec 26, 2025 | 4,550.00 | 4,565.00 | 4,530.00 | 4,560.00 | 4,560.00 | 0.22% | 2,800 |
| Dec 25, 2025 | 4,500.00 | 4,570.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1.79% | 1,200 |
| Dec 24, 2025 | 4,535.00 | 4,540.00 | 4,455.00 | 4,470.00 | 4,470.00 | -0.78% | 5,300 |
| Dec 23, 2025 | 4,525.00 | 4,535.00 | 4,485.00 | 4,505.00 | 4,505.00 | 0.45% | 4,600 |
| Dec 22, 2025 | 4,500.00 | 4,535.00 | 4,455.00 | 4,485.00 | 4,485.00 | -0.88% | 4,600 |
| Dec 19, 2025 | 4,550.00 | 4,555.00 | 4,440.00 | 4,525.00 | 4,525.00 | - | 5,800 |
| Dec 18, 2025 | 4,595.00 | 4,610.00 | 4,515.00 | 4,525.00 | 4,525.00 | -1.09% | 4,000 |
| Dec 17, 2025 | 4,630.00 | 4,630.00 | 4,570.00 | 4,575.00 | 4,575.00 | 0.33% | 1,700 |
| Dec 16, 2025 | 4,625.00 | 4,630.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.55% | 3,800 |
| Dec 15, 2025 | 4,630.00 | 4,630.00 | 4,580.00 | 4,585.00 | 4,585.00 | - | 1,200 |
| Dec 12, 2025 | 4,575.00 | 4,630.00 | 4,575.00 | 4,585.00 | 4,585.00 | 0.11% | 900 |
| Dec 11, 2025 | 4,585.00 | 4,645.00 | 4,560.00 | 4,580.00 | 4,580.00 | 0.77% | 1,900 |