Yahagi Construction Co.,Ltd. (TYO:1870)
Japan · Delayed Price · Currency is JPY 1,852.00
+5.00 (0.27%)
May 26, 2026, 3:30 PM JST
Yahagi Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,850.00 | 1,875.00 | 1,832.00 | 1,852.00 | 1,852.00 | 0.27% | 154,000 |
| May 25, 2026 | 1,868.00 | 1,880.00 | 1,834.00 | 1,847.00 | 1,847.00 | - | 208,300 |
| May 22, 2026 | 1,875.00 | 1,877.00 | 1,825.00 | 1,847.00 | 1,847.00 | -1.28% | 165,900 |
| May 21, 2026 | 1,863.00 | 1,875.00 | 1,856.00 | 1,871.00 | 1,871.00 | 1.96% | 204,700 |
| May 20, 2026 | 1,870.00 | 1,870.00 | 1,816.00 | 1,835.00 | 1,835.00 | -2.45% | 296,900 |
| May 19, 2026 | 1,900.00 | 1,912.00 | 1,878.00 | 1,881.00 | 1,881.00 | -0.63% | 245,300 |
| May 18, 2026 | 1,890.00 | 1,900.00 | 1,866.00 | 1,893.00 | 1,893.00 | 0.26% | 298,600 |
| May 15, 2026 | 1,901.00 | 1,908.00 | 1,866.00 | 1,888.00 | 1,888.00 | -0.11% | 252,000 |
| May 14, 2026 | 1,890.00 | 1,910.00 | 1,881.00 | 1,890.00 | 1,890.00 | -0.21% | 242,000 |
| May 13, 2026 | 1,950.00 | 1,958.00 | 1,881.00 | 1,894.00 | 1,894.00 | -4.49% | 660,200 |
| May 12, 2026 | 2,121.00 | 2,162.00 | 1,910.00 | 1,983.00 | 1,983.00 | -6.37% | 589,000 |
| May 11, 2026 | 2,138.00 | 2,146.00 | 2,116.00 | 2,118.00 | 2,118.00 | -1.58% | 157,200 |
| May 8, 2026 | 2,145.00 | 2,157.00 | 2,120.00 | 2,152.00 | 2,152.00 | -0.23% | 123,400 |
| May 7, 2026 | 2,152.00 | 2,169.00 | 2,146.00 | 2,157.00 | 2,157.00 | 1.65% | 119,900 |
| May 1, 2026 | 2,138.00 | 2,141.00 | 2,120.00 | 2,122.00 | 2,122.00 | -0.47% | 108,600 |
| Apr 30, 2026 | 2,158.00 | 2,162.00 | 2,109.00 | 2,132.00 | 2,132.00 | -2.65% | 173,700 |
| Apr 28, 2026 | 2,185.00 | 2,198.00 | 2,169.00 | 2,190.00 | 2,190.00 | 0.69% | 185,900 |
| Apr 27, 2026 | 2,130.00 | 2,202.00 | 2,122.00 | 2,175.00 | 2,175.00 | 2.40% | 344,900 |
| Apr 24, 2026 | 2,045.00 | 2,134.00 | 2,000.00 | 2,124.00 | 2,124.00 | 3.96% | 495,000 |
| Apr 23, 2026 | 2,010.00 | 2,043.00 | 2,001.00 | 2,043.00 | 2,043.00 | 1.19% | 162,000 |
| Apr 22, 2026 | 2,047.00 | 2,048.00 | 2,006.00 | 2,019.00 | 2,019.00 | -1.42% | 167,000 |
| Apr 21, 2026 | 2,056.00 | 2,071.00 | 2,048.00 | 2,048.00 | 2,048.00 | -0.29% | 116,300 |
| Apr 20, 2026 | 2,070.00 | 2,082.00 | 2,051.00 | 2,054.00 | 2,054.00 | -1.01% | 148,800 |
| Apr 17, 2026 | 2,080.00 | 2,092.00 | 2,040.00 | 2,075.00 | 2,075.00 | -0.67% | 214,600 |
| Apr 16, 2026 | 2,088.00 | 2,093.00 | 2,078.00 | 2,089.00 | 2,089.00 | - | 137,400 |
| Apr 15, 2026 | 2,108.00 | 2,118.00 | 2,078.00 | 2,089.00 | 2,089.00 | -0.05% | 92,600 |
| Apr 14, 2026 | 2,100.00 | 2,109.00 | 2,083.00 | 2,090.00 | 2,090.00 | -0.29% | 91,200 |
| Apr 13, 2026 | 2,085.00 | 2,108.00 | 2,077.00 | 2,096.00 | 2,096.00 | - | 123,000 |
| Apr 10, 2026 | 2,140.00 | 2,151.00 | 2,085.00 | 2,096.00 | 2,096.00 | -1.73% | 122,400 |
| Apr 9, 2026 | 2,190.00 | 2,192.00 | 2,133.00 | 2,133.00 | 2,133.00 | -1.89% | 112,300 |
| Apr 8, 2026 | 2,154.00 | 2,174.00 | 2,146.00 | 2,174.00 | 2,174.00 | 2.79% | 132,000 |
| Apr 7, 2026 | 2,125.00 | 2,139.00 | 2,101.00 | 2,115.00 | 2,115.00 | -0.33% | 97,900 |
| Apr 6, 2026 | 2,139.00 | 2,152.00 | 2,122.00 | 2,122.00 | 2,122.00 | -1.16% | 74,300 |
| Apr 3, 2026 | 2,152.00 | 2,167.00 | 2,138.00 | 2,147.00 | 2,147.00 | -0.56% | 81,500 |
| Apr 2, 2026 | 2,168.00 | 2,218.00 | 2,153.00 | 2,159.00 | 2,159.00 | 0.37% | 172,400 |
| Apr 1, 2026 | 2,132.00 | 2,151.00 | 2,105.00 | 2,151.00 | 2,151.00 | 3.31% | 116,200 |
| Mar 31, 2026 | 2,053.00 | 2,096.00 | 2,046.00 | 2,082.00 | 2,082.00 | -0.10% | 158,700 |
| Mar 30, 2026 | 2,004.00 | 2,084.00 | 2,003.00 | 2,084.00 | 2,084.00 | -0.14% | 185,000 |
| Mar 27, 2026 | 2,130.00 | 2,154.00 | 2,128.00 | 2,142.00 | 2,087.00 | 0.42% | 170,200 |
| Mar 26, 2026 | 2,169.00 | 2,169.00 | 2,113.00 | 2,133.00 | 2,078.23 | -1.11% | 132,800 |
| Mar 25, 2026 | 2,167.00 | 2,177.00 | 2,155.00 | 2,157.00 | 2,101.61 | 1.08% | 111,000 |
| Mar 24, 2026 | 2,122.00 | 2,134.00 | 2,103.00 | 2,134.00 | 2,079.21 | 2.89% | 221,200 |
| Mar 23, 2026 | 2,084.00 | 2,084.00 | 2,031.00 | 2,074.00 | 2,020.75 | -2.81% | 244,100 |
| Mar 19, 2026 | 2,162.00 | 2,165.00 | 2,124.00 | 2,134.00 | 2,079.21 | -3.13% | 191,700 |
| Mar 18, 2026 | 2,171.00 | 2,203.00 | 2,162.00 | 2,203.00 | 2,146.43 | 2.23% | 125,400 |
| Mar 17, 2026 | 2,160.00 | 2,169.00 | 2,143.00 | 2,155.00 | 2,099.67 | 0.37% | 76,500 |
| Mar 16, 2026 | 2,152.00 | 2,165.00 | 2,128.00 | 2,147.00 | 2,091.87 | -0.79% | 115,700 |
| Mar 13, 2026 | 2,151.00 | 2,181.00 | 2,151.00 | 2,164.00 | 2,108.44 | -1.37% | 117,700 |
| Mar 12, 2026 | 2,203.00 | 2,214.00 | 2,178.00 | 2,194.00 | 2,137.66 | -1.39% | 165,000 |
| Mar 11, 2026 | 2,251.00 | 2,268.00 | 2,225.00 | 2,225.00 | 2,167.87 | 0.54% | 114,400 |