Yagi & Co., Ltd. 7460
TSE · Japan · Distribution Services
¥1,688.00-24.00 (-1.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,688.00 | -1.40% | ¥1,709.00 | ¥1,713.00 | ¥1,665.00 | 18.80K |
| 2026-10-01 | ¥1,712.00 | +3.26% | ¥1,658.00 | ¥1,718.00 | ¥1,658.00 | 33.50K |
| 2026-09-30 | ¥1,658.00 | +0.67% | ¥1,647.00 | ¥1,677.00 | ¥1,630.00 | 13.70K |
| 2026-09-29 | ¥1,647.00 | -0.60% | ¥1,656.00 | ¥1,668.00 | ¥1,630.00 |
| 6.60K |
| 2026-09-28 | ¥1,657.00 | +1.78% | ¥1,666.00 | ¥1,682.00 | ¥1,632.00 | 14.10K |
| 2026-09-25 | ¥1,628.00 | +0.06% | ¥1,640.00 | ¥1,644.00 | ¥1,625.00 | 9.10K |
| 2026-09-24 | ¥1,627.00 | 0.00% | ¥1,638.00 | ¥1,642.00 | ¥1,617.00 | 9.60K |
| 2026-09-18 | ¥1,627.00 | -0.67% | ¥1,649.00 | ¥1,649.00 | ¥1,627.00 | 7.80K |
| 2026-09-17 | ¥1,638.00 | +1.42% | ¥1,626.00 | ¥1,650.00 | ¥1,625.00 | 9.50K |
| 2026-09-16 | ¥1,615.00 | -1.04% | ¥1,619.00 | ¥1,626.00 | ¥1,588.00 | 29.50K |
| 2026-09-15 | ¥1,632.00 | -1.51% | ¥1,646.00 | ¥1,662.00 | ¥1,605.00 | 28.30K |
| 2026-09-14 | ¥1,657.00 | +0.55% | ¥1,647.00 | ¥1,666.00 | ¥1,646.00 | 9.90K |
| 2026-09-11 | ¥1,648.00 | -0.72% | ¥1,645.00 | ¥1,660.00 | ¥1,634.00 | 17.70K |
| 2026-09-10 | ¥1,660.00 | +0.30% | ¥1,646.00 | ¥1,663.00 | ¥1,631.00 | 5.70K |
| 2026-09-09 | ¥1,655.00 | +0.30% | ¥1,643.00 | ¥1,661.00 | ¥1,643.00 | 5.40K |
| 2026-09-08 | ¥1,650.00 | -1.20% | ¥1,669.00 | ¥1,669.00 | ¥1,641.00 | 10.30K |
| 2026-09-07 | ¥1,670.00 | -0.71% | ¥1,668.00 | ¥1,670.00 | ¥1,611.00 | 34.20K |
| 2026-09-04 | ¥1,682.00 | -0.24% | ¥1,696.00 | ¥1,698.00 | ¥1,681.00 | 10.90K |
| 2026-09-03 | ¥1,686.00 | -0.82% | ¥1,700.00 | ¥1,708.00 | ¥1,680.00 | 16.60K |
| 2026-09-02 | ¥1,700.00 | -0.06% | ¥1,688.00 | ¥1,700.00 | ¥1,684.00 | 9.40K |
| 2026-09-01 | ¥1,701.00 | -0.70% | ¥1,710.00 | ¥1,716.00 | ¥1,683.00 | 10.20K |
| 2026-08-31 | ¥1,713.00 | -0.23% | ¥1,708.00 | ¥1,724.00 | ¥1,707.00 | 7.90K |
| 2026-08-28 | ¥1,717.00 | +0.53% | ¥1,708.00 | ¥1,718.00 | ¥1,705.00 | 7.10K |
| 2026-08-27 | ¥1,708.00 | -0.52% | ¥1,717.00 | ¥1,717.00 | ¥1,704.00 | 8.70K |
| 2026-08-26 | ¥1,717.00 | +0.53% | ¥1,708.00 | ¥1,730.00 | ¥1,704.00 | 8.00K |
| 2026-08-25 | ¥1,708.00 | -0.12% | ¥1,720.00 | ¥1,733.00 | ¥1,699.00 | 9.60K |
| 2026-08-24 | ¥1,710.00 | +2.52% | ¥1,689.00 | ¥1,720.00 | ¥1,674.00 | 24.00K |
| 2026-08-21 | ¥1,668.00 | -0.89% | ¥1,659.00 | ¥1,689.00 | ¥1,654.00 | 18.00K |
| 2026-08-20 | ¥1,683.00 | +1.57% | ¥1,654.00 | ¥1,683.00 | ¥1,651.00 | 20.00K |
| 2026-08-19 | ¥1,657.00 | -2.41% | ¥1,689.00 | ¥1,697.00 | ¥1,647.00 | 13.50K |
| 2026-08-18 | ¥1,698.00 | +1.68% | ¥1,694.00 | ¥1,714.00 | ¥1,673.00 | 16.20K |
| 2026-08-17 | ¥1,670.00 | +0.12% | ¥1,671.00 | ¥1,707.00 | ¥1,660.00 | 34.60K |
| 2026-08-14 | ¥1,668.00 | +1.71% | ¥1,640.00 | ¥1,675.00 | ¥1,631.00 | 27.60K |
| 2026-08-13 | ¥1,640.00 | -1.09% | ¥1,648.00 | ¥1,665.00 | ¥1,616.00 | 34.90K |
| 2026-08-12 | ¥1,658.00 | -0.66% | ¥1,675.00 | ¥1,675.00 | ¥1,641.00 | 19.80K |
| 2026-08-10 | ¥1,669.00 | +2.33% | ¥1,662.00 | ¥1,683.00 | ¥1,658.00 | 27.30K |
| 2026-08-07 | ¥1,631.00 | +0.99% | ¥1,626.00 | ¥1,644.00 | ¥1,592.00 | 67.10K |
| 2026-08-06 | ¥1,615.00 | +0.50% | ¥1,600.00 | ¥1,624.00 | ¥1,565.00 | 62.70K |
| 2026-08-05 | ¥1,607.00 | +1.52% | ¥1,560.00 | ¥1,618.00 | ¥1,530.00 | 100.90K |
| 2026-08-04 | ¥1,583.00 | -12.25% | ¥1,550.00 | ¥1,629.00 | ¥1,546.00 | 193.30K |
| 2026-08-03 | ¥1,804.00 | -1.04% | ¥1,811.00 | ¥1,817.00 | ¥1,743.00 | 70.20K |
| 2026-07-31 | ¥1,823.00 | +0.61% | ¥1,820.00 | ¥1,849.00 | ¥1,810.00 | 19.00K |
| 2026-07-30 | ¥1,812.00 | -3.46% | ¥1,852.00 | ¥1,858.00 | ¥1,800.00 | 29.20K |
| 2026-07-29 | ¥1,877.00 | +1.13% | ¥1,860.00 | ¥1,878.00 | ¥1,829.00 | 28.40K |
| 2026-07-28 | ¥1,856.00 | +0.32% | ¥1,852.00 | ¥1,882.00 | ¥1,812.00 | 27.70K |
| 2026-07-27 | ¥1,850.00 | +4.52% | ¥1,780.00 | ¥1,850.00 | ¥1,774.00 | 33.10K |
| 2026-07-24 | ¥1,770.00 | +0.45% | ¥1,758.00 | ¥1,770.00 | ¥1,738.00 | 20.90K |
| 2026-07-23 | ¥1,762.00 | +0.92% | ¥1,732.00 | ¥1,769.00 | ¥1,730.00 | 14.50K |
| 2026-07-22 | ¥1,746.00 | -0.06% | ¥1,771.00 | ¥1,771.00 | ¥1,728.00 | 25.30K |
| 2026-07-21 | ¥1,747.00 | +5.30% | ¥1,699.00 | ¥1,764.00 | ¥1,693.00 | 28.90K |
| 2026-07-17 | ¥1,659.00 | -0.48% | ¥1,650.00 | ¥1,659.00 | ¥1,601.00 | 31.90K |
| 2026-07-16 | ¥1,667.00 | -0.83% | ¥1,690.00 | ¥1,690.00 | ¥1,650.00 | 12.00K |
| 2026-07-15 | ¥1,681.00 | +0.36% | ¥1,663.00 | ¥1,690.00 | ¥1,656.00 | 10.50K |
| 2026-07-14 | ¥1,675.00 | +0.54% | ¥1,665.00 | ¥1,689.00 | ¥1,656.00 | 12.40K |
| 2026-07-13 | ¥1,666.00 | -3.81% | ¥1,744.00 | ¥1,744.00 | ¥1,655.00 | 28.20K |
| 2026-07-10 | ¥1,732.00 | -1.31% | ¥1,787.00 | ¥1,791.00 | ¥1,731.00 | 20.10K |
| 2026-07-09 | ¥1,755.00 | +0.52% | ¥1,768.00 | ¥1,768.00 | ¥1,729.00 | 11.80K |
| 2026-07-08 | ¥1,746.00 | +2.95% | ¥1,701.00 | ¥1,767.00 | ¥1,700.00 | 24.60K |
| 2026-07-07 | ¥1,696.00 | -1.68% | ¥1,735.00 | ¥1,739.00 | ¥1,689.00 | 23.70K |
| 2026-07-06 | ¥1,725.00 | +2.07% | ¥1,715.00 | ¥1,729.00 | ¥1,678.00 | 36.80K |
| 2026-07-03 | ¥1,690.00 | -0.35% | ¥1,695.00 | ¥1,719.00 | ¥1,680.00 | 31.00K |
| 2026-07-02 | ¥1,696.00 | +3.10% | ¥1,644.00 | ¥1,698.00 | ¥1,623.00 | 42.90K |
| 2026-07-01 | ¥1,645.00 | -4.25% | ¥1,722.00 | ¥1,722.00 | ¥1,600.00 | 69.80K |
| 2026-06-30 | ¥1,718.00 | +1.30% | ¥1,699.00 | ¥1,767.00 | ¥1,685.00 | 58.50K |
| 2026-06-29 | ¥1,696.00 | +3.73% | ¥1,636.00 | ¥1,700.00 | ¥1,603.00 | 36.40K |
| 2026-06-26 | ¥1,635.00 | +2.19% | ¥1,600.00 | ¥1,658.33 | ¥1,600.00 | 37.80K |
| 2026-06-25 | ¥1,600.00 | +0.84% | ¥1,586.67 | ¥1,611.67 | ¥1,583.33 | 30.60K |
| 2026-06-24 | ¥1,586.67 | +2.04% | ¥1,555.00 | ¥1,601.67 | ¥1,555.00 | 33.90K |
| 2026-06-23 | ¥1,555.00 | +0.32% | ¥1,561.67 | ¥1,570.00 | ¥1,548.33 | 14.40K |
| 2026-06-22 | ¥1,550.00 | -2.21% | ¥1,588.33 | ¥1,606.67 | ¥1,545.00 | 36.30K |
| 2026-06-19 | ¥1,585.00 | +0.11% | ¥1,583.33 | ¥1,611.67 | ¥1,575.00 | 22.80K |
| 2026-06-18 | ¥1,583.33 | -0.52% | ¥1,598.33 | ¥1,620.00 | ¥1,576.67 | 38.40K |
| 2026-06-17 | ¥1,591.67 | +0.32% | ¥1,586.67 | ¥1,618.33 | ¥1,583.33 | 32.10K |
| 2026-06-16 | ¥1,586.67 | +0.53% | ¥1,591.67 | ¥1,611.67 | ¥1,578.33 | 20.40K |
| 2026-06-15 | ¥1,578.33 | -1.15% | ¥1,610.00 | ¥1,625.00 | ¥1,570.00 | 45.60K |
| 2026-06-12 | ¥1,596.67 | +4.02% | ¥1,558.33 | ¥1,596.67 | ¥1,558.33 | 35.40K |
| 2026-06-11 | ¥1,535.00 | -0.43% | ¥1,561.67 | ¥1,563.33 | ¥1,518.33 | 33.30K |
| 2026-06-10 | ¥1,541.67 | +4.99% | ¥1,501.67 | ¥1,556.67 | ¥1,501.67 | 76.50K |
| 2026-06-09 | ¥1,468.33 | -2.11% | ¥1,500.00 | ¥1,500.00 | ¥1,468.33 | 27.60K |
| 2026-06-08 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,436.67 | 40.50K |
| 2026-06-05 | ¥1,500.00 | +3.21% | ¥1,453.33 | ¥1,500.00 | ¥1,453.33 | 50.70K |
| 2026-06-04 | ¥1,453.33 | -1.36% | ¥1,473.33 | ¥1,488.33 | ¥1,420.00 | 28.20K |
| 2026-06-03 | ¥1,473.33 | -0.11% | ¥1,483.33 | ¥1,498.33 | ¥1,468.33 | 11.70K |
| 2026-06-02 | ¥1,475.00 | -0.23% | ¥1,491.67 | ¥1,491.67 | ¥1,451.67 | 25.20K |
| 2026-06-01 | ¥1,478.33 | -0.89% | ¥1,498.33 | ¥1,531.67 | ¥1,473.33 | 40.20K |
| 2026-05-29 | ¥1,491.67 | +1.59% | ¥1,473.33 | ¥1,496.67 | ¥1,468.33 | 16.80K |
| 2026-05-28 | ¥1,468.33 | +0.11% | ¥1,466.67 | ¥1,480.00 | ¥1,463.33 | 11.10K |
| 2026-05-27 | ¥1,466.67 | -1.35% | ¥1,470.00 | ¥1,483.33 | ¥1,441.67 | 48.00K |
| 2026-05-26 | ¥1,486.67 | -1.44% | ¥1,508.33 | ¥1,508.33 | ¥1,483.33 | 21.30K |
| 2026-05-25 | ¥1,508.33 | +0.56% | ¥1,508.33 | ¥1,531.67 | ¥1,500.00 | 19.50K |