Skip to main content
logo
Yahagi Construction Co.,Ltd. (TYO:1870)
Japan flag Japan · Delayed Price · Currency is JPY
2,133.00
-24.00 (-1.11%)
Mar 26, 2026, 3:30 PM JST

Yahagi Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,169.002,169.002,113.002,133.002,133.00-1.11%132,800
Mar 25, 20262,167.002,177.002,155.002,157.002,157.001.08%111,000
Mar 24, 20262,122.002,134.002,103.002,134.002,134.002.89%221,200
Mar 23, 20262,084.002,084.002,031.002,074.002,074.00-2.81%244,100
Mar 19, 20262,162.002,165.002,124.002,134.002,134.00-3.13%191,700
Mar 18, 20262,171.002,203.002,162.002,203.002,203.002.23%125,400
Mar 17, 20262,160.002,169.002,143.002,155.002,155.000.37%76,500
Mar 16, 20262,152.002,165.002,128.002,147.002,147.00-0.79%115,700
Mar 13, 20262,151.002,181.002,151.002,164.002,164.00-1.37%117,700
Mar 12, 20262,203.002,214.002,178.002,194.002,194.00-1.39%165,000
Mar 11, 20262,251.002,268.002,225.002,225.002,225.000.54%114,400
Mar 10, 20262,220.002,243.002,195.002,213.002,213.001.51%127,500
Mar 9, 20262,112.002,186.002,107.002,180.002,180.00-3.63%219,900
Mar 6, 20262,267.002,270.002,223.002,262.002,262.00-1.39%142,500
Mar 5, 20262,311.002,343.002,273.002,294.002,294.001.64%195,900
Mar 4, 20262,310.002,321.002,212.002,257.002,257.00-5.37%234,700
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