Skip to main content
logo
Yahagi Construction Co.,Ltd. (TYO:1870)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
-10.00 (-0.47%)
May 1, 2026, 3:30 PM JST

Yahagi Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,138.002,141.002,120.002,122.002,122.00-0.47%108,600
Apr 30, 20262,158.002,162.002,109.002,132.002,132.00-2.65%173,700
Apr 28, 20262,185.002,198.002,169.002,190.002,190.000.69%185,900
Apr 27, 20262,130.002,202.002,122.002,175.002,175.002.40%344,900
Apr 24, 20262,045.002,134.002,000.002,124.002,124.003.96%495,000
Apr 23, 20262,010.002,043.002,001.002,043.002,043.001.19%162,000
Apr 22, 20262,047.002,048.002,006.002,019.002,019.00-1.42%167,000
Apr 21, 20262,056.002,071.002,048.002,048.002,048.00-0.29%116,300
Apr 20, 20262,070.002,082.002,051.002,054.002,054.00-1.01%148,800
Apr 17, 20262,080.002,092.002,040.002,075.002,075.00-0.67%214,600
Apr 16, 20262,088.002,093.002,078.002,089.002,089.00-137,400
Apr 15, 20262,108.002,118.002,078.002,089.002,089.00-0.05%92,600
Apr 14, 20262,100.002,109.002,083.002,090.002,090.00-0.29%91,200
Apr 13, 20262,085.002,108.002,077.002,096.002,096.00-123,000
Apr 10, 20262,140.002,151.002,085.002,096.002,096.00-1.73%122,400
Apr 9, 20262,190.002,192.002,133.002,133.002,133.00-1.89%112,300
Apr 8, 20262,154.002,174.002,146.002,174.002,174.002.79%132,000
Apr 7, 20262,125.002,139.002,101.002,115.002,115.00-0.33%97,900
Apr 6, 20262,139.002,152.002,122.002,122.002,122.00-1.16%74,300
Apr 3, 20262,152.002,167.002,138.002,147.002,147.00-0.56%81,500
Apr 2, 20262,168.002,218.002,153.002,159.002,159.000.37%172,400
Apr 1, 20262,132.002,151.002,105.002,151.002,151.003.31%116,200
Mar 31, 20262,053.002,096.002,046.002,082.002,082.00-0.10%158,700
Mar 30, 20262,004.002,084.002,003.002,084.002,084.00-2.71%185,000
Mar 27, 20262,130.002,154.002,128.002,142.002,097.000.42%170,200
Mar 26, 20262,169.002,169.002,113.002,133.002,088.19-1.11%132,800
Mar 25, 20262,167.002,177.002,155.002,157.002,111.681.08%111,000
Mar 24, 20262,122.002,134.002,103.002,134.002,089.172.89%221,200
Mar 23, 20262,084.002,084.002,031.002,074.002,030.43-2.81%244,100
Mar 19, 20262,162.002,165.002,124.002,134.002,089.17-3.13%191,700
Mar 18, 20262,171.002,203.002,162.002,203.002,156.722.23%125,400
Mar 17, 20262,160.002,169.002,143.002,155.002,109.730.37%76,500
Mar 16, 20262,152.002,165.002,128.002,147.002,101.89-0.79%115,700
Mar 13, 20262,151.002,181.002,151.002,164.002,118.54-1.37%117,700
Mar 12, 20262,203.002,214.002,178.002,194.002,147.91-1.39%165,000
Mar 11, 20262,251.002,268.002,225.002,225.002,178.260.54%114,400
Mar 10, 20262,220.002,243.002,195.002,213.002,166.511.51%127,500
Mar 9, 20262,112.002,186.002,107.002,180.002,134.20-3.63%219,900
Mar 6, 20262,267.002,270.002,223.002,262.002,214.48-1.39%142,500
Mar 5, 20262,311.002,343.002,273.002,294.002,245.811.64%195,900
Mar 4, 20262,310.002,321.002,212.002,257.002,209.58-5.37%234,700
Mar 3, 20262,448.002,464.002,381.002,385.002,334.89-3.52%178,000
Mar 2, 20262,482.002,482.002,422.002,472.002,420.07-2.29%192,400
Feb 27, 20262,480.002,531.002,477.002,530.002,476.852.22%162,500
Feb 26, 20262,473.002,496.002,463.002,475.002,423.000.41%106,700
Feb 25, 20262,464.002,477.002,438.002,465.002,413.21-0.20%115,500
Feb 24, 20262,472.002,478.002,420.002,470.002,418.11-0.08%123,700
Feb 20, 20262,485.002,491.002,438.002,472.002,420.07-0.52%88,200
Feb 19, 20262,462.002,493.002,445.002,485.002,432.790.20%117,100
Feb 18, 20262,402.002,480.002,402.002,480.002,427.903.03%210,800