Skip to main content
Yagi & Co.,Ltd. (TYO:7460)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
+15.00 (0.40%)
Apr 28, 2026, 3:30 PM JST

Yagi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,760.003,820.003,675.003,810.003,810.000.40%6,600
Apr 27, 20263,845.003,845.003,780.003,795.003,795.00-1.68%3,900
Apr 24, 20263,840.003,880.003,810.003,860.003,860.000.52%6,600
Apr 23, 20263,870.003,870.003,770.003,840.003,840.00-0.39%7,600
Apr 22, 20263,950.003,955.003,855.003,855.003,855.00-0.77%2,600
Apr 21, 20263,950.003,950.003,850.003,885.003,885.000.13%3,400
Apr 20, 20263,940.003,940.003,825.003,880.003,880.00-1.40%10,600
Apr 17, 20263,980.004,005.003,930.003,935.003,935.00-1.13%4,200
Apr 16, 20263,925.004,050.003,900.003,980.003,980.002.18%4,700
Apr 15, 20263,940.003,950.003,870.003,895.003,895.00-0.38%4,900
Apr 14, 20263,975.003,975.003,870.003,910.003,910.00-8,700
Apr 13, 20264,045.004,050.003,910.003,910.003,910.00-3.46%12,200
Apr 10, 20264,145.004,145.004,050.004,050.004,050.00-1.46%4,300
Apr 9, 20264,180.004,185.004,110.004,110.004,110.00-1.67%3,400
Apr 8, 20264,185.004,235.004,140.004,180.004,180.000.84%13,200
Apr 7, 20264,075.004,165.004,075.004,145.004,145.001.22%1,600
Apr 6, 20264,045.004,100.004,045.004,095.004,095.001.24%3,300
Apr 3, 20264,100.004,175.004,025.004,045.004,045.00-1.34%4,500
Apr 2, 20264,160.004,200.004,065.004,100.004,100.00-1.09%4,900
Apr 1, 20264,050.004,150.004,030.004,145.004,145.003.50%4,100
Mar 31, 20264,155.004,155.004,005.004,005.004,005.00-3.61%10,300
Mar 30, 20264,110.004,205.004,055.004,155.004,155.00-3.37%13,500
Mar 27, 20264,275.004,410.004,245.004,300.004,203.00-1.04%17,200
Mar 26, 20264,360.004,360.004,270.004,345.004,246.98-0.34%7,500
Mar 25, 20264,385.004,385.004,320.004,360.004,261.652.71%5,000
Mar 24, 20264,260.004,375.004,240.004,245.004,149.24-0.12%9,500
Mar 23, 20264,205.004,280.004,150.004,250.004,154.13-1.62%19,000
Mar 19, 20264,395.004,405.004,250.004,320.004,222.55-2.26%9,400
Mar 18, 20264,380.004,425.004,370.004,420.004,320.292.31%11,000
Mar 17, 20264,370.004,405.004,290.004,320.004,222.55-0.35%6,800
Mar 16, 20264,320.004,415.004,320.004,335.004,237.21-0.46%6,700
Mar 13, 20264,385.004,420.004,355.004,355.004,256.76-1.58%5,000
Mar 12, 20264,435.004,445.004,395.004,425.004,325.180.11%3,600
Mar 11, 20264,430.004,550.004,400.004,420.004,320.291.38%8,300
Mar 10, 20264,390.004,390.004,345.004,360.004,261.65-0.11%4,600
Mar 9, 20264,305.004,390.004,200.004,365.004,266.53-1.80%13,800
Mar 6, 20264,395.004,450.004,240.004,445.004,344.731.25%10,800
Mar 5, 20264,370.004,455.004,310.004,390.004,290.972.09%9,700
Mar 4, 20264,230.004,390.004,110.004,300.004,203.00-1.26%19,600
Mar 3, 20264,350.004,400.004,275.004,355.004,256.760.11%20,700
Mar 2, 20264,435.004,435.004,315.004,350.004,251.87-3.01%11,100
Feb 27, 20264,450.004,485.004,380.004,485.004,383.831.24%7,100
Feb 26, 20264,225.004,475.004,200.004,430.004,330.074.48%10,300
Feb 25, 20264,220.004,300.004,150.004,240.004,144.35-0.93%12,700
Feb 24, 20264,180.004,315.004,160.004,280.004,183.451.42%8,100
Feb 20, 20264,150.004,245.004,085.004,220.004,124.801.32%7,300
Feb 19, 20264,195.004,195.004,145.004,165.004,071.05-0.36%5,300
Feb 18, 20264,220.004,220.004,145.004,180.004,085.710.12%8,000
Feb 17, 20264,220.004,220.004,135.004,175.004,080.82-3,800
Feb 16, 20264,290.004,340.004,125.004,175.004,080.820.60%20,100
Feb 13, 20264,240.004,240.003,910.004,150.004,056.38-2.24%22,800
Feb 12, 20264,045.004,310.004,015.004,245.004,149.244.94%28,700
Feb 10, 20264,000.004,050.003,875.004,045.003,953.7515.24%79,300
Feb 9, 20263,530.003,550.003,435.003,510.003,430.82-12,700
Feb 6, 20263,505.003,510.003,410.003,510.003,430.820.14%5,700
Feb 5, 20263,480.003,565.003,355.003,505.003,425.931.89%8,900
Feb 4, 20263,335.003,475.003,335.003,440.003,362.402.23%5,400
Feb 3, 20263,300.003,380.003,300.003,365.003,289.091.97%5,300
Feb 2, 20263,360.003,360.003,300.003,300.003,225.56-1.79%11,500
Jan 30, 20263,400.003,400.003,360.003,360.003,284.20-1.61%2,700
Jan 29, 20263,415.003,420.003,365.003,415.003,337.96-0.87%6,600
Jan 28, 20263,505.003,505.003,445.003,445.003,367.29-1.99%1,700
Jan 27, 20263,500.003,595.003,495.003,515.003,435.71-0.28%5,300
Jan 26, 20263,500.003,565.003,500.003,525.003,445.48-1.26%2,400
Jan 23, 20263,620.003,620.003,545.003,570.003,489.47-7,000
Jan 22, 20263,535.003,585.003,510.003,570.003,489.471.56%9,300
Jan 21, 20263,525.003,555.003,510.003,515.003,435.71-4,000
Jan 20, 20263,570.003,570.003,495.003,515.003,435.71-1.13%3,200
Jan 19, 20263,630.003,630.003,485.003,555.003,474.81-2.07%8,000
Jan 16, 20263,620.003,650.003,615.003,630.003,548.110.28%2,300
Jan 15, 20263,630.003,695.003,600.003,620.003,538.34-0.96%10,900
Jan 14, 20263,575.003,670.003,575.003,655.003,572.552.38%10,000
Jan 13, 20263,590.003,590.003,520.003,570.003,489.471.42%7,000
Jan 9, 20263,500.003,560.003,490.003,520.003,440.60-6,700
Jan 8, 20263,470.003,520.003,470.003,520.003,440.601.44%5,100
Jan 7, 20263,385.003,470.003,385.003,470.003,391.721.46%3,000
Jan 6, 20263,385.003,435.003,385.003,420.003,342.851.03%3,600
Jan 5, 20263,530.003,530.003,385.003,385.003,308.64-2.17%8,300
Dec 30, 20253,515.003,520.003,460.003,460.003,381.95-1.56%2,500
Dec 29, 20253,580.003,625.003,490.003,515.003,435.710.14%7,200
Dec 26, 20253,495.003,530.003,465.003,510.003,430.821.30%13,500
Dec 25, 20253,400.003,480.003,380.003,465.003,386.841.61%12,200
Dec 24, 20253,400.003,420.003,400.003,410.003,333.080.44%7,900
Dec 23, 20253,340.003,400.003,325.003,395.003,318.421.65%4,700
Dec 22, 20253,315.003,390.003,315.003,340.003,264.661.06%7,500
Dec 19, 20253,290.003,320.003,270.003,305.003,230.451.54%6,200
Dec 18, 20253,295.003,300.003,255.003,255.003,181.57-0.91%5,600
Dec 17, 20253,260.003,290.003,230.003,285.003,210.901.39%2,600
Dec 16, 20253,295.003,295.003,230.003,240.003,166.91-1.07%2,700
Dec 15, 20253,275.003,275.003,250.003,275.003,201.12-2,000
Dec 12, 20253,290.003,290.003,255.003,275.003,201.12-0.46%3,000
Dec 11, 20253,325.003,325.003,290.003,290.003,215.78-0.15%2,800
Dec 10, 20253,265.003,320.003,245.003,295.003,220.670.76%8,000
Dec 9, 20253,330.003,330.003,230.003,270.003,196.23-0.15%8,200
Dec 8, 20253,315.003,315.003,260.003,275.003,201.120.31%7,700
Dec 5, 20253,240.003,265.003,200.003,265.003,191.350.62%13,200
Dec 4, 20253,255.003,290.003,210.003,245.003,171.800.62%9,000
Dec 3, 20253,230.003,290.003,215.003,225.003,152.251.74%9,500
Dec 2, 20253,180.003,200.003,150.003,170.003,098.490.32%2,900
Dec 1, 20253,215.003,215.003,145.003,160.003,088.72-6,600