Yagami Inc. (XNGO:7488)
Japan · Delayed Price · Currency is JPY 4,435.00
-205.00 (-4.42%)
At close: Nov 2, 2026
Yagami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,640.00 | 4,640.00 | 4,400.00 | 4,435.00 | 4,435.00 | -4.42% | 7,800 |
| Oct 30, 2026 | 4,740.00 | 4,740.00 | 4,570.00 | 4,640.00 | 4,640.00 | -1.38% | 5,600 |
| Oct 29, 2026 | 4,715.00 | 4,735.00 | 4,650.00 | 4,705.00 | 4,705.00 | -1.47% | 7,500 |
| Oct 28, 2026 | 4,755.00 | 4,775.00 | 4,725.00 | 4,775.00 | 4,775.00 | 0.32% | 5,600 |
| Oct 27, 2026 | 4,745.00 | 4,760.00 | 4,735.00 | 4,760.00 | 4,760.00 | 0.11% | 3,800 |
| Oct 26, 2026 | 4,790.00 | 4,860.00 | 4,720.00 | 4,755.00 | 4,755.00 | -0.73% | 8,200 |
| Oct 23, 2026 | 4,795.00 | 4,900.00 | 4,725.00 | 4,790.00 | 4,790.00 | -0.62% | 9,200 |
| Oct 22, 2026 | 4,800.00 | 4,850.00 | 4,730.00 | 4,820.00 | 4,820.00 | -0.62% | 7,800 |
| Oct 21, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,850.00 | 4,850.00 | -1.02% | 6,300 |
| Oct 20, 2026 | 4,850.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1.03% | 7,600 |
| Oct 19, 2026 | 4,810.00 | 4,995.00 | 4,600.00 | 4,850.00 | 4,850.00 | -4.62% | 19,000 |
| Oct 16, 2026 | 5,220.00 | 5,290.00 | 5,220.00 | 5,220.00 | 5,085.00 | - | 4,500 |
| Oct 15, 2026 | 5,270.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,085.00 | -1.32% | 4,300 |
| Oct 14, 2026 | 5,250.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,153.19 | - | 2,700 |
| Oct 13, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,290.00 | 5,153.19 | - | 2,900 |
| Oct 9, 2026 | 5,410.00 | 5,410.00 | 5,260.00 | 5,290.00 | 5,153.19 | -1.31% | 2,700 |
| Oct 8, 2026 | 5,360.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,221.38 | -1.11% | 2,500 |
| Oct 7, 2026 | 5,400.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,279.83 | 1.12% | 3,300 |
| Oct 6, 2026 | 5,320.00 | 5,460.00 | 5,320.00 | 5,360.00 | 5,221.38 | 0.75% | 2,300 |
| Oct 5, 2026 | 5,230.00 | 5,320.00 | 5,230.00 | 5,320.00 | 5,182.41 | 1.92% | 2,900 |
| Oct 2, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,085.00 | 0.97% | 3,600 |
| Oct 1, 2026 | 5,150.00 | 5,220.00 | 5,150.00 | 5,170.00 | 5,036.29 | 0.39% | 1,100 |
| Sep 30, 2026 | 5,140.00 | 5,190.00 | 5,120.00 | 5,150.00 | 5,016.81 | 0.19% | 2,600 |
| Sep 29, 2026 | 5,110.00 | 5,250.00 | 5,110.00 | 5,140.00 | 5,007.07 | - | 3,400 |
| Sep 28, 2026 | 5,030.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,007.07 | 2.19% | 2,000 |
| Sep 25, 2026 | 5,030.00 | 5,030.00 | 5,000.00 | 5,030.00 | 4,899.91 | - | 1,300 |
| Sep 24, 2026 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 4,899.91 | 1.00% | 900 |
| Sep 18, 2026 | 5,080.00 | 5,080.00 | 4,970.00 | 4,980.00 | 4,851.21 | -0.40% | 1,300 |
| Sep 16, 2026 | 5,040.00 | 5,040.00 | 4,995.00 | 5,000.00 | 4,870.69 | -0.79% | 400 |
| Sep 15, 2026 | 4,970.00 | 5,040.00 | 4,960.00 | 5,040.00 | 4,909.66 | 1.20% | 800 |
| Sep 14, 2026 | 4,970.00 | 5,000.00 | 4,970.00 | 4,980.00 | 4,851.21 | 0.20% | 500 |
| Sep 11, 2026 | 4,965.00 | 4,995.00 | 4,950.00 | 4,970.00 | 4,841.47 | -0.40% | 600 |
| Sep 10, 2026 | 5,000.00 | 5,000.00 | 4,980.00 | 4,990.00 | 4,860.95 | -0.99% | 1,000 |
| Sep 9, 2026 | 5,090.00 | 5,090.00 | 5,040.00 | 5,040.00 | 4,909.66 | 0.80% | 300 |
| Sep 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,870.69 | - | 200 |
| Sep 7, 2026 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 4,870.69 | -0.99% | 700 |
| Sep 4, 2026 | 5,040.00 | 5,050.00 | 4,990.00 | 5,050.00 | 4,919.40 | - | 1,500 |
| Sep 3, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,919.40 | - | 300 |
| Sep 2, 2026 | 5,020.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,919.40 | -0.98% | 500 |
| Sep 1, 2026 | 5,100.00 | 5,100.00 | 4,980.00 | 5,100.00 | 4,968.10 | - | 3,900 |
| Aug 31, 2026 | 5,010.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,968.10 | 0.99% | 1,600 |
| Aug 28, 2026 | 5,090.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,919.40 | -1.94% | 1,800 |
| Aug 27, 2026 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 5,016.81 | - | 400 |
| Aug 26, 2026 | 5,140.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,016.81 | 0.19% | 1,100 |
| Aug 25, 2026 | 5,090.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,007.07 | - | 1,800 |
| Aug 24, 2026 | 5,030.00 | 5,290.00 | 5,030.00 | 5,140.00 | 5,007.07 | 2.59% | 2,800 |
| Aug 21, 2026 | 5,100.00 | 5,240.00 | 4,930.00 | 5,010.00 | 4,880.43 | -1.76% | 3,700 |
| Aug 20, 2026 | 5,030.00 | 5,100.00 | 5,010.00 | 5,100.00 | 4,968.10 | 0.39% | 1,200 |
| Aug 19, 2026 | 5,040.00 | 5,080.00 | 5,000.00 | 5,080.00 | 4,948.62 | 0.99% | 1,400 |
| Aug 18, 2026 | 5,000.00 | 5,050.00 | 4,985.00 | 5,030.00 | 4,899.91 | 1.31% | 2,300 |