Skip to main content
Yagami Inc. (XNGO:7488)
Japan flag Japan · Delayed Price · Currency is JPY
4,600.00
+45.00 (0.99%)
At close: Dec 5, 2025

Yagami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,595.004,625.004,575.004,600.004,600.000.99%3,400
Dec 4, 20254,530.004,600.004,530.004,555.004,555.00-0.11%2,400
Dec 3, 20254,540.004,560.004,520.004,560.004,560.000.66%3,000
Dec 2, 20254,550.004,550.004,530.004,530.004,530.00-1,100
Dec 1, 20254,545.004,550.004,520.004,530.004,530.000.22%1,800
Nov 28, 20254,515.004,545.004,510.004,520.004,520.00-0.22%1,500
Nov 27, 20254,510.004,540.004,510.004,530.004,530.000.67%2,000
Nov 26, 20254,500.004,530.004,495.004,500.004,500.00-4,100
Nov 25, 20254,575.004,575.004,450.004,500.004,500.00-0.11%8,100
Nov 21, 20254,290.004,580.004,235.004,505.004,505.004.52%14,100
Nov 20, 20254,285.004,355.004,285.004,310.004,310.001.53%1,600
Nov 19, 20254,260.004,295.004,245.004,245.004,245.00-0.12%1,900
Nov 18, 20254,290.004,290.004,210.004,250.004,250.00-0.93%1,300
Nov 17, 20254,295.004,300.004,210.004,290.004,290.00-0.12%1,200
Nov 14, 20254,265.004,295.004,210.004,295.004,295.000.70%700
Nov 13, 20254,300.004,300.004,250.004,265.004,265.00-0.93%900
Nov 12, 20254,245.004,305.004,245.004,305.004,305.001.41%200
Nov 11, 20254,290.004,310.004,215.004,245.004,245.000.12%1,900
Nov 10, 20254,165.004,240.004,120.004,240.004,240.000.47%4,400
Nov 7, 20254,180.004,220.004,140.004,220.004,220.000.96%1,200
Nov 6, 20254,240.004,310.004,030.004,180.004,180.00-1.76%19,100
Nov 5, 20254,190.004,255.004,150.004,255.004,255.001.07%2,200
Nov 4, 20254,265.004,350.004,150.004,210.004,210.00-1.29%4,500
Oct 31, 20254,345.004,375.004,145.004,265.004,265.00-1.27%8,000
Oct 30, 20254,290.004,345.004,275.004,320.004,320.00-0.69%5,700
Oct 29, 20254,435.004,435.004,350.004,350.004,350.00-1.02%3,000
Oct 28, 20254,420.004,420.004,370.004,395.004,395.000.46%2,100
Oct 27, 20254,390.004,440.004,340.004,375.004,375.000.81%4,100
Oct 24, 20254,405.004,410.004,270.004,340.004,340.00-2.25%5,700
Oct 23, 20254,360.004,450.004,360.004,440.004,440.001.83%5,900
Oct 22, 20254,310.004,400.004,310.004,360.004,360.001.04%5,900
Oct 21, 20254,340.004,340.004,310.004,315.004,315.00-0.35%3,700
Oct 20, 20254,435.004,435.004,310.004,330.004,330.00-2.48%4,800
Oct 17, 20254,400.004,450.003,975.004,440.004,440.00-2.52%15,300
Oct 16, 20254,565.004,600.004,550.004,555.004,441.00-0.22%6,100
Oct 15, 20254,520.004,575.004,520.004,565.004,450.751.11%2,400
Oct 14, 20254,600.004,610.004,515.004,515.004,402.00-1.31%6,700
Oct 10, 20254,600.004,630.004,570.004,575.004,460.50-0.22%4,500
Oct 9, 20254,585.004,595.004,560.004,585.004,470.25-6,100
Oct 8, 20254,590.004,595.004,570.004,585.004,470.250.22%2,200
Oct 7, 20254,590.004,590.004,575.004,575.004,460.50-0.22%3,400
Oct 6, 20254,580.004,590.004,580.004,585.004,470.250.22%4,100
Oct 3, 20254,570.004,575.004,560.004,575.004,460.500.11%1,700
Oct 2, 20254,570.004,575.004,525.004,570.004,455.620.44%2,100
Oct 1, 20254,585.004,630.004,520.004,550.004,436.13-0.76%8,900
Sep 30, 20254,595.004,600.004,560.004,585.004,470.250.66%4,600
Sep 29, 20254,505.004,575.004,505.004,555.004,441.001.11%4,400
Sep 26, 20254,420.004,515.004,420.004,505.004,392.251.92%2,400
Sep 25, 20254,430.004,475.004,410.004,420.004,309.380.34%2,200
Sep 24, 20254,415.004,415.004,405.004,405.004,294.75-0.23%1,700
Sep 22, 20254,400.004,490.004,370.004,415.004,304.500.57%2,000
Sep 19, 20254,460.004,460.004,380.004,390.004,280.13-1,800
Sep 18, 20254,395.004,415.004,365.004,390.004,280.13-0.23%3,000
Sep 17, 20254,425.004,425.004,360.004,400.004,289.88-0.45%3,800
Sep 16, 20254,510.004,510.004,380.004,420.004,309.38-1.01%7,100
Sep 12, 20254,450.004,495.004,440.004,465.004,353.250.34%2,000
Sep 11, 20254,485.004,490.004,430.004,450.004,338.63-2.09%6,400
Sep 10, 20254,560.004,565.004,545.004,545.004,431.25-0.33%1,900
Sep 9, 20254,580.004,595.004,560.004,560.004,445.87-0.44%2,000
Sep 8, 20254,615.004,615.004,580.004,580.004,465.37-3,200
Sep 5, 20254,570.004,635.004,570.004,580.004,465.370.22%2,300
Sep 4, 20254,530.004,570.004,530.004,570.004,455.620.88%1,900
Sep 3, 20254,590.004,590.004,455.004,530.004,416.63-0.88%4,200
Sep 2, 20254,470.004,595.004,450.004,570.004,455.622.24%3,400
Sep 1, 20254,435.004,480.004,430.004,470.004,358.131.59%2,600
Aug 29, 20254,385.004,400.004,385.004,400.004,289.880.46%900
Aug 28, 20254,395.004,405.004,375.004,380.004,270.38-0.34%1,700
Aug 27, 20254,400.004,405.004,340.004,395.004,285.00-2,900
Aug 26, 20254,455.004,455.004,310.004,395.004,285.00-0.79%6,300
Aug 25, 20254,510.004,510.004,300.004,430.004,319.131.37%7,700
Aug 22, 20254,280.004,475.004,250.004,370.004,260.632.22%10,700
Aug 21, 20254,225.004,275.004,225.004,275.004,168.010.59%3,800
Aug 20, 20254,215.004,250.004,210.004,250.004,143.630.83%4,500
Aug 19, 20254,215.004,220.004,190.004,215.004,109.51-2,500
Aug 18, 20254,245.004,250.004,170.004,215.004,109.51-0.24%5,700
Aug 15, 20254,195.004,240.004,195.004,225.004,119.261.32%2,400
Aug 14, 20254,285.004,285.004,165.004,170.004,065.64-1.65%2,800
Aug 13, 20254,365.004,365.004,150.004,240.004,133.880.24%5,200
Aug 12, 20254,030.004,710.004,000.004,230.004,124.135.49%12,600
Aug 8, 20254,065.004,065.004,005.004,010.003,909.64-1.47%4,700
Aug 7, 20253,995.004,070.003,980.004,070.003,968.142.78%2,200
Aug 6, 20253,980.003,980.003,915.003,960.003,860.890.64%1,700
Aug 5, 20253,895.003,945.003,895.003,935.003,836.521.16%2,100
Aug 4, 20253,895.003,895.003,875.003,890.003,792.640.39%2,100
Aug 1, 20253,870.003,875.003,850.003,875.003,778.020.26%2,600
Jul 31, 20253,865.003,870.003,860.003,865.003,768.27-2,700
Jul 30, 20253,860.003,870.003,850.003,865.003,768.270.13%3,100
Jul 29, 20253,865.003,865.003,860.003,860.003,763.39-1,500
Jul 28, 20253,860.003,870.003,860.003,860.003,763.390.13%1,700
Jul 25, 20253,855.003,860.003,855.003,855.003,758.52-0.13%1,200
Jul 24, 20253,860.003,860.003,860.003,860.003,763.390.13%1,800
Jul 23, 20253,860.003,895.003,850.003,855.003,758.52-0.13%1,900
Jul 22, 20253,855.003,890.003,855.003,860.003,763.39-2,300
Jul 18, 20253,855.003,860.003,855.003,860.003,763.390.39%1,300
Jul 17, 20253,850.003,855.003,810.003,845.003,748.77-900
Jul 16, 20253,850.003,865.003,845.003,845.003,748.77-0.52%1,000
Jul 15, 20253,855.003,895.003,805.003,865.003,768.270.65%1,800
Jul 14, 20253,755.003,850.003,740.003,840.003,743.892.26%1,100
Jul 11, 20253,705.003,785.003,705.003,755.003,661.020.27%1,200
Jul 10, 20253,800.003,800.003,715.003,745.003,651.271.35%1,600