Skip to main content
logo
Yahagi Construction Co.,Ltd. (TYO:1870)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.00
-128.00 (-5.37%)
Mar 4, 2026, 3:30 PM JST

Yahagi Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,310.002,321.002,230.002,230.00--6.50%138,000
Mar 3, 20262,448.002,464.002,381.002,385.002,385.00-3.52%178,000
Mar 2, 20262,482.002,482.002,422.002,472.002,472.00-2.29%192,400
Feb 27, 20262,480.002,531.002,477.002,530.002,530.002.22%162,500
Feb 26, 20262,473.002,496.002,463.002,475.002,475.000.41%106,700
Feb 25, 20262,464.002,477.002,438.002,465.002,465.00-0.20%115,500
Feb 24, 20262,472.002,478.002,420.002,470.002,470.00-0.08%123,700
Feb 20, 20262,485.002,491.002,438.002,472.002,472.00-0.52%88,200
Feb 19, 20262,462.002,493.002,445.002,485.002,485.000.20%117,100
Feb 18, 20262,402.002,480.002,402.002,480.002,480.003.03%210,800
Feb 17, 20262,416.002,431.002,402.002,407.002,407.00-1.55%101,400
Feb 16, 20262,406.002,448.002,384.002,445.002,445.001.62%186,000
Feb 13, 20262,482.002,498.002,401.002,406.002,406.00-3.06%184,800
Feb 12, 20262,449.002,510.002,426.002,482.002,482.001.60%199,600
Feb 10, 20262,430.002,477.002,388.002,443.002,443.001.37%266,800
Feb 9, 20262,500.002,534.002,393.002,410.002,410.000.42%745,900
Feb 6, 20262,358.002,410.002,351.002,400.002,400.001.87%123,500
Feb 5, 20262,374.002,374.002,336.002,356.002,356.000.04%93,900
Feb 4, 20262,364.002,375.002,351.002,355.002,355.00-0.34%93,800
Feb 3, 20262,330.002,369.002,323.002,363.002,363.001.81%119,400
Feb 2, 20262,345.002,377.002,317.002,321.002,321.000.04%106,200
Jan 30, 20262,320.002,324.002,295.002,320.002,320.00-0.26%86,800
Jan 29, 20262,320.002,336.002,260.002,326.002,326.00-0.04%135,400
Jan 28, 20262,370.002,371.002,327.002,327.002,327.00-2.60%84,800
Jan 27, 20262,396.002,407.002,367.002,389.002,389.00-0.54%86,800
Jan 26, 20262,417.002,422.002,386.002,402.002,402.00-2.08%133,000
Jan 23, 20262,455.002,477.002,444.002,453.002,453.000.37%99,600
Jan 22, 20262,435.002,462.002,418.002,444.002,444.000.49%104,100
Jan 21, 20262,400.002,437.002,390.002,432.002,432.00-0.04%112,300
Jan 20, 20262,461.002,463.002,421.002,433.002,433.00-1.38%91,800
Jan 19, 20262,494.002,504.002,456.002,467.002,467.00-1.24%84,400
Jan 16, 20262,450.002,498.002,433.002,498.002,498.001.75%134,600
Jan 15, 20262,450.002,466.002,444.002,455.002,455.000.20%82,900
Jan 14, 20262,431.002,450.002,425.002,450.002,450.000.99%87,000
Jan 13, 20262,441.002,454.002,418.002,426.002,426.001.46%150,300
Jan 9, 20262,403.002,403.002,367.002,391.002,391.000.46%93,800
Jan 8, 20262,358.002,420.002,356.002,380.002,380.000.63%166,100
Jan 7, 20262,354.002,394.002,352.002,365.002,365.00-0.63%99,100
Jan 6, 20262,342.002,385.002,334.002,380.002,380.002.50%120,600
Jan 5, 20262,350.002,369.002,322.002,322.002,322.00-0.47%101,500
Dec 30, 20252,357.002,372.002,333.002,333.002,333.00-0.81%74,500
Dec 29, 20252,360.002,374.002,332.002,352.002,352.00-0.04%82,400
Dec 26, 20252,352.002,379.002,346.002,353.002,353.000.21%92,800
Dec 25, 20252,348.002,355.002,332.002,348.002,348.001.08%75,800
Dec 24, 20252,345.002,355.002,317.002,323.002,323.00-0.68%86,500
Dec 23, 20252,355.002,355.002,329.002,339.002,339.00-0.04%98,300
Dec 22, 20252,357.002,369.002,326.002,340.002,340.00-0.09%145,300
Dec 19, 20252,315.002,342.002,303.002,342.002,342.001.17%130,000
Dec 18, 20252,256.002,315.002,255.002,315.002,315.001.49%150,800
Dec 17, 20252,310.002,313.002,271.002,281.002,281.00-1.13%102,900