Yagami Inc. (XNGO:7488)
Japan · Delayed Price · Currency is JPY 4,725.00
-30.00 (-0.63%)
At close: Jun 5, 2026
Yagami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,820.00 | 4,820.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.63% | 1,700 |
| Jun 4, 2026 | 4,840.00 | 4,885.00 | 4,750.00 | 4,755.00 | 4,755.00 | -1.76% | 1,500 |
| Jun 3, 2026 | 4,800.00 | 4,850.00 | 4,730.00 | 4,840.00 | 4,840.00 | 0.83% | 1,400 |
| Jun 2, 2026 | 4,905.00 | 4,910.00 | 4,780.00 | 4,800.00 | 4,800.00 | -2.04% | 4,400 |
| Jun 1, 2026 | 4,930.00 | 4,930.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 3,200 |
| May 29, 2026 | 5,000.00 | 5,150.00 | 4,935.00 | 4,970.00 | 4,970.00 | 0.91% | 5,600 |
| May 28, 2026 | 4,995.00 | 4,995.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.71% | 2,000 |
| May 27, 2026 | 4,930.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,960.00 | 1.22% | 600 |
| May 26, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.77% | 1,500 |
| May 25, 2026 | 4,850.00 | 4,860.00 | 4,700.00 | 4,815.00 | 4,815.00 | -0.93% | 4,500 |
| May 22, 2026 | 4,980.00 | 4,980.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.92% | 1,900 |
| May 21, 2026 | 4,990.00 | 4,990.00 | 4,905.00 | 4,905.00 | 4,905.00 | 1.03% | 800 |
| May 20, 2026 | 4,940.00 | 4,940.00 | 4,850.00 | 4,855.00 | 4,855.00 | -2.41% | 2,100 |
| May 19, 2026 | 4,970.00 | 4,985.00 | 4,750.00 | 4,975.00 | 4,975.00 | 0.71% | 5,000 |
| May 18, 2026 | 5,010.00 | 5,010.00 | 4,910.00 | 4,940.00 | 4,940.00 | 1.44% | 2,200 |
| May 15, 2026 | 4,820.00 | 4,880.00 | 4,810.00 | 4,870.00 | 4,870.00 | 1.04% | 1,500 |
| May 14, 2026 | 4,870.00 | 4,870.00 | 4,805.00 | 4,820.00 | 4,820.00 | -0.31% | 2,700 |
| May 13, 2026 | 4,835.00 | 4,835.00 | 4,815.00 | 4,835.00 | 4,835.00 | - | 2,300 |
| May 12, 2026 | 4,820.00 | 4,835.00 | 4,810.00 | 4,835.00 | 4,835.00 | - | 2,500 |
| May 11, 2026 | 4,820.00 | 4,895.00 | 4,815.00 | 4,835.00 | 4,835.00 | -0.92% | 3,000 |
| May 8, 2026 | 4,950.00 | 4,950.00 | 4,820.00 | 4,880.00 | 4,880.00 | -1.41% | 4,900 |
| May 7, 2026 | 5,180.00 | 5,180.00 | 4,770.00 | 4,950.00 | 4,950.00 | -2.94% | 9,600 |
| May 1, 2026 | 5,200.00 | 5,280.00 | 5,030.00 | 5,100.00 | 5,100.00 | -7.27% | 12,100 |
| Apr 30, 2026 | 5,760.00 | 5,960.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.82% | 12,600 |
| Apr 28, 2026 | 5,740.00 | 5,930.00 | 5,740.00 | 5,840.00 | 5,840.00 | -4.89% | 6,700 |
| Apr 27, 2026 | 6,210.00 | 6,210.00 | 5,870.00 | 6,140.00 | 6,140.00 | 5.68% | 6,100 |
| Apr 24, 2026 | 5,830.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.51% | 2,900 |
| Apr 23, 2026 | 6,100.00 | 6,170.00 | 5,760.00 | 5,840.00 | 5,840.00 | -4.73% | 5,000 |
| Apr 22, 2026 | 6,210.00 | 6,270.00 | 6,120.00 | 6,130.00 | 6,130.00 | -1.29% | 2,600 |
| Apr 21, 2026 | 6,200.00 | 6,240.00 | 6,110.00 | 6,210.00 | 6,210.00 | -1.43% | 6,100 |
| Apr 20, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.47% | 3,800 |
| Apr 17, 2026 | 6,300.00 | 6,330.00 | 6,120.00 | 6,330.00 | 6,330.00 | -2.65% | 8,100 |
| Apr 16, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,640.00 | 6,502.00 | 0.45% | 8,400 |
| Apr 15, 2026 | 6,550.00 | 6,610.00 | 6,530.00 | 6,610.00 | 6,472.62 | 0.92% | 9,200 |
| Apr 14, 2026 | 6,630.00 | 6,640.00 | 6,530.00 | 6,550.00 | 6,413.87 | -0.76% | 6,200 |
| Apr 13, 2026 | 6,680.00 | 6,680.00 | 6,540.00 | 6,600.00 | 6,462.83 | 1.07% | 4,600 |
| Apr 10, 2026 | 6,570.00 | 6,640.00 | 6,470.00 | 6,530.00 | 6,394.29 | -0.61% | 4,800 |
| Apr 9, 2026 | 6,580.00 | 6,600.00 | 6,300.00 | 6,570.00 | 6,433.45 | -0.15% | 3,900 |
| Apr 8, 2026 | 6,590.00 | 6,590.00 | 6,320.00 | 6,580.00 | 6,443.25 | 7.52% | 7,800 |
| Apr 7, 2026 | 6,520.00 | 6,540.00 | 6,120.00 | 6,120.00 | 5,992.81 | -4.67% | 5,400 |
| Apr 6, 2026 | 6,370.00 | 6,620.00 | 6,370.00 | 6,420.00 | 6,286.57 | 0.78% | 6,100 |
| Apr 3, 2026 | 6,050.00 | 6,370.00 | 6,050.00 | 6,370.00 | 6,237.61 | 5.29% | 4,900 |
| Apr 2, 2026 | 5,990.00 | 6,140.00 | 5,980.00 | 6,050.00 | 5,924.26 | 1.85% | 4,100 |
| Apr 1, 2026 | 5,960.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,816.55 | -0.34% | 2,700 |
| Mar 31, 2026 | 5,800.00 | 5,960.00 | 5,780.00 | 5,960.00 | 5,836.13 | 1.53% | 4,300 |
| Mar 30, 2026 | 5,600.00 | 5,890.00 | 5,600.00 | 5,870.00 | 5,748.00 | 4.82% | 7,400 |
| Mar 27, 2026 | 5,510.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,483.61 | -0.18% | 2,300 |
| Mar 26, 2026 | 5,610.00 | 5,630.00 | 5,590.00 | 5,610.00 | 5,493.41 | 0.18% | 1,600 |
| Mar 25, 2026 | 5,560.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,483.61 | 1.08% | 900 |
| Mar 24, 2026 | 5,530.00 | 5,540.00 | 5,530.00 | 5,540.00 | 5,424.86 | 0.36% | 800 |