Skip to main content
logo
Yahagi Construction Co.,Ltd. (TYO:1870)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
+6.00 (0.25%)
Jan 23, 2026, 11:29 AM JST

Yahagi Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,287.002,324.002,279.002,307.002,307.000.96%191,300
Dec 15, 20252,250.002,285.002,210.002,285.002,285.00-0.26%224,100
Dec 12, 20252,288.002,318.002,266.002,291.002,291.002.00%144,900
Dec 11, 20252,273.002,274.002,244.002,246.002,246.00-0.40%96,600
Dec 10, 20252,270.002,277.002,250.002,255.002,255.00-0.13%95,400
Dec 9, 20252,298.002,320.002,242.002,258.002,258.00-1.95%130,800
Dec 8, 20252,249.002,305.002,246.002,303.002,303.002.58%208,100
Dec 5, 20252,278.002,290.002,235.002,245.002,245.00-1.45%200,100
Dec 4, 20252,250.002,282.002,241.002,278.002,278.001.02%147,200
Dec 3, 20252,247.002,275.002,234.002,255.002,255.000.40%159,700
Dec 2, 20252,305.002,305.002,228.002,246.002,246.00-2.60%163,500
Dec 1, 20252,337.002,350.002,285.002,306.002,306.00-0.99%165,600
Nov 28, 20252,276.002,338.002,275.002,329.002,329.002.37%225,200
Nov 27, 20252,265.002,285.002,254.002,275.002,275.001.11%122,000
Nov 26, 20252,225.002,250.002,219.002,250.002,250.002.04%175,000
Nov 25, 20252,198.002,207.002,169.002,205.002,205.000.73%138,300
Nov 21, 20252,112.002,189.002,112.002,189.002,189.003.30%163,100
Nov 20, 20252,140.002,165.002,112.002,119.002,119.00-0.24%184,100
Nov 19, 20252,109.002,125.002,088.002,124.002,124.001.05%163,000
Nov 18, 20252,101.002,126.002,090.002,102.002,102.00-0.57%176,900
Nov 17, 20252,099.002,124.002,078.002,114.002,114.001.44%181,000
Nov 14, 20252,100.002,117.002,084.002,084.002,084.00-1.84%213,900
Nov 13, 20252,114.002,139.002,110.002,123.002,123.000.71%114,200
Nov 12, 20252,109.002,117.002,085.002,108.002,108.00-170,200
Nov 11, 20252,103.002,108.002,070.002,108.002,108.00-267,300
Nov 10, 20252,132.002,138.002,105.002,108.002,108.00-1.31%182,000
Nov 7, 20252,156.002,160.002,115.002,136.002,136.00-1.97%308,900