Skip to main content
Yagi & Co.,Ltd. (TYO:7460)
Japan flag Japan · Delayed Price · Currency is JPY
4,365.00
-80.00 (-1.80%)
At close: Mar 9, 2026

Yagi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,305.004,390.004,200.004,365.004,365.00-1.80%13,800
Mar 6, 20264,395.004,450.004,240.004,445.004,445.001.25%10,800
Mar 5, 20264,370.004,455.004,310.004,390.004,390.002.09%9,700
Mar 4, 20264,230.004,390.004,110.004,300.004,300.00-1.26%19,600
Mar 3, 20264,350.004,400.004,275.004,355.004,355.000.11%20,700
Mar 2, 20264,435.004,435.004,315.004,350.004,350.00-3.01%11,100
Feb 27, 20264,450.004,485.004,380.004,485.004,485.001.24%7,100
Feb 26, 20264,225.004,475.004,200.004,430.004,430.004.48%10,300
Feb 25, 20264,220.004,300.004,150.004,240.004,240.00-0.93%12,700
Feb 24, 20264,180.004,315.004,160.004,280.004,280.001.42%8,100
Feb 20, 20264,150.004,245.004,085.004,220.004,220.001.32%7,300
Feb 19, 20264,195.004,195.004,145.004,165.004,165.00-0.36%5,300
Feb 18, 20264,220.004,220.004,145.004,180.004,180.000.12%8,000
Feb 17, 20264,220.004,220.004,135.004,175.004,175.00-3,800
Feb 16, 20264,290.004,340.004,125.004,175.004,175.000.60%20,100
Feb 13, 20264,240.004,240.003,910.004,150.004,150.00-2.24%22,800
Feb 12, 20264,045.004,310.004,015.004,245.004,245.004.94%28,700
Feb 10, 20264,000.004,050.003,875.004,045.004,045.0015.24%79,300
Feb 9, 20263,530.003,550.003,435.003,510.003,510.00-12,700
Feb 6, 20263,505.003,510.003,410.003,510.003,510.000.14%5,700
Feb 5, 20263,480.003,565.003,355.003,505.003,505.001.89%8,900
Feb 4, 20263,335.003,475.003,335.003,440.003,440.002.23%5,400
Feb 3, 20263,300.003,380.003,300.003,365.003,365.001.97%5,300
Feb 2, 20263,360.003,360.003,300.003,300.003,300.00-1.79%11,500
Jan 30, 20263,400.003,400.003,360.003,360.003,360.00-1.61%2,700
Jan 29, 20263,415.003,420.003,365.003,415.003,415.00-0.87%6,600
Jan 28, 20263,505.003,505.003,445.003,445.003,445.00-1.99%1,700
Jan 27, 20263,500.003,595.003,495.003,515.003,515.00-0.28%5,300
Jan 26, 20263,500.003,565.003,500.003,525.003,525.00-1.26%2,400
Jan 23, 20263,620.003,620.003,545.003,570.003,570.00-7,000
Jan 22, 20263,535.003,585.003,510.003,570.003,570.001.56%9,300
Jan 21, 20263,525.003,555.003,510.003,515.003,515.00-4,000
Jan 20, 20263,570.003,570.003,495.003,515.003,515.00-1.13%3,200
Jan 19, 20263,630.003,630.003,485.003,555.003,555.00-2.07%8,000
Jan 16, 20263,620.003,650.003,615.003,630.003,630.000.28%2,300
Jan 15, 20263,630.003,695.003,600.003,620.003,620.00-0.96%10,900
Jan 14, 20263,575.003,670.003,575.003,655.003,655.002.38%10,000
Jan 13, 20263,590.003,590.003,520.003,570.003,570.001.42%7,000
Jan 9, 20263,500.003,560.003,490.003,520.003,520.00-6,700
Jan 8, 20263,470.003,520.003,470.003,520.003,520.001.44%5,100
Jan 7, 20263,385.003,470.003,385.003,470.003,470.001.46%3,000
Jan 6, 20263,385.003,435.003,385.003,420.003,420.001.03%3,600
Jan 5, 20263,530.003,530.003,385.003,385.003,385.00-2.17%8,300
Dec 30, 20253,515.003,520.003,460.003,460.003,460.00-1.56%2,500
Dec 29, 20253,580.003,625.003,490.003,515.003,515.000.14%7,200
Dec 26, 20253,495.003,530.003,465.003,510.003,510.001.30%13,500
Dec 25, 20253,400.003,480.003,380.003,465.003,465.001.61%12,200
Dec 24, 20253,400.003,420.003,400.003,410.003,410.000.44%7,900
Dec 23, 20253,340.003,400.003,325.003,395.003,395.001.65%4,700
Dec 22, 20253,315.003,390.003,315.003,340.003,340.001.06%7,500
Dec 19, 20253,290.003,320.003,270.003,305.003,305.001.54%6,200
Dec 18, 20253,295.003,300.003,255.003,255.003,255.00-0.91%5,600
Dec 17, 20253,260.003,290.003,230.003,285.003,285.001.39%2,600
Dec 16, 20253,295.003,295.003,230.003,240.003,240.00-1.07%2,700
Dec 15, 20253,275.003,275.003,250.003,275.003,275.00-2,000
Dec 12, 20253,290.003,290.003,255.003,275.003,275.00-0.46%3,000
Dec 11, 20253,325.003,325.003,290.003,290.003,290.00-0.15%2,800
Dec 10, 20253,265.003,320.003,245.003,295.003,295.000.76%8,000
Dec 9, 20253,330.003,330.003,230.003,270.003,270.00-0.15%8,200
Dec 8, 20253,315.003,315.003,260.003,275.003,275.000.31%7,700
Dec 5, 20253,240.003,265.003,200.003,265.003,265.000.62%13,200
Dec 4, 20253,255.003,290.003,210.003,245.003,245.000.62%9,000
Dec 3, 20253,230.003,290.003,215.003,225.003,225.001.74%9,500
Dec 2, 20253,180.003,200.003,150.003,170.003,170.000.32%2,900
Dec 1, 20253,215.003,215.003,145.003,160.003,160.00-6,600
Nov 28, 20253,175.003,190.003,135.003,160.003,160.00-0.63%3,700
Nov 27, 20253,205.003,210.003,060.003,180.003,180.00-0.47%11,400
Nov 26, 20253,195.003,215.003,160.003,195.003,195.00-8,300
Nov 25, 20253,200.003,265.003,125.003,195.003,195.00-0.16%9,000
Nov 21, 20253,170.003,205.003,045.003,200.003,200.000.95%8,700
Nov 20, 20253,175.003,210.003,170.003,170.003,170.000.16%4,800
Nov 19, 20253,220.003,220.003,100.003,165.003,165.00-1.71%7,600
Nov 18, 20253,295.003,295.003,220.003,220.003,220.00-2.28%6,200
Nov 17, 20253,435.003,435.003,295.003,295.003,295.00-4.08%5,400
Nov 14, 20253,260.003,435.003,260.003,435.003,435.005.69%20,700
Nov 13, 20253,275.003,300.003,230.003,250.003,250.00-1.37%5,600
Nov 12, 20253,240.003,295.003,160.003,295.003,295.001.70%8,100
Nov 11, 20253,300.003,370.003,235.003,240.003,240.001.89%19,900
Nov 10, 20253,170.003,200.003,170.003,180.003,180.000.79%5,400
Nov 7, 20253,170.003,170.003,040.003,155.003,155.00-0.16%4,200
Nov 6, 20253,100.003,180.003,100.003,160.003,160.001.94%3,600
Nov 5, 20253,115.003,140.003,070.003,100.003,100.00-6,000
Nov 4, 20253,095.003,130.003,095.003,100.003,100.000.16%5,100
Oct 31, 20253,080.003,100.003,050.003,095.003,095.00-0.16%4,800
Oct 30, 20253,080.003,130.003,065.003,100.003,100.00-2,000
Oct 29, 20253,160.003,160.003,085.003,100.003,100.00-1.27%6,500
Oct 28, 20253,130.003,180.003,115.003,140.003,140.000.32%3,800
Oct 27, 20253,155.003,175.003,130.003,130.003,130.00-0.63%6,900
Oct 24, 20253,185.003,185.003,130.003,150.003,150.00-0.16%2,800
Oct 23, 20253,125.003,165.003,125.003,155.003,155.000.96%1,700
Oct 22, 20253,060.003,135.003,050.003,125.003,125.001.30%5,200
Oct 21, 20253,130.003,130.003,080.003,085.003,085.00-0.48%5,300
Oct 20, 20253,130.003,165.003,075.003,100.003,100.00-0.32%8,600
Oct 17, 20253,100.003,115.003,050.003,110.003,110.000.48%15,100
Oct 16, 20253,060.003,100.003,025.003,095.003,095.001.98%10,300
Oct 15, 20253,030.003,060.003,020.003,035.003,035.000.17%6,300
Oct 14, 20252,943.003,030.002,908.003,030.003,030.001.24%18,200
Oct 10, 20252,887.002,998.002,887.002,993.002,993.003.85%18,200
Oct 9, 20253,030.003,040.002,855.002,882.002,882.00-4.41%28,100
Oct 8, 20253,020.003,070.003,010.003,015.003,015.00-0.33%8,700