Yahagi Construction Co.,Ltd. (TYO:1870)
Japan · Delayed Price · Currency is JPY 2,099.00
+56.00 (2.74%)
Oct 16, 2026, 3:30 PM JST
Yahagi Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,070.00 | 2,105.00 | 2,059.00 | 2,099.00 | 2,099.00 | 2.74% | 117,000 |
| Oct 15, 2026 | 2,062.00 | 2,076.00 | 2,033.00 | 2,043.00 | 2,043.00 | -1.49% | 117,000 |
| Oct 14, 2026 | 2,072.00 | 2,080.00 | 2,056.00 | 2,074.00 | 2,074.00 | 0.63% | 79,700 |
| Oct 13, 2026 | 2,045.00 | 2,066.00 | 2,043.00 | 2,061.00 | 2,061.00 | 0.73% | 100,100 |
| Oct 9, 2026 | 2,037.00 | 2,048.00 | 2,026.00 | 2,046.00 | 2,046.00 | 1.04% | 92,700 |
| Oct 8, 2026 | 2,046.00 | 2,046.00 | 2,005.00 | 2,025.00 | 2,025.00 | -1.12% | 106,400 |
| Oct 7, 2026 | 2,042.00 | 2,057.00 | 2,041.00 | 2,048.00 | 2,048.00 | 0.10% | 83,000 |
| Oct 6, 2026 | 2,061.00 | 2,064.00 | 2,042.00 | 2,046.00 | 2,046.00 | -0.29% | 110,300 |
| Oct 5, 2026 | 2,081.00 | 2,083.00 | 2,051.00 | 2,052.00 | 2,052.00 | -1.63% | 87,900 |
| Oct 2, 2026 | 2,107.00 | 2,122.00 | 2,086.00 | 2,086.00 | 2,086.00 | -1.74% | 74,900 |
| Oct 1, 2026 | 2,112.00 | 2,131.00 | 2,093.00 | 2,123.00 | 2,123.00 | 0.09% | 137,500 |
| Sep 30, 2026 | 2,104.00 | 2,124.00 | 2,090.00 | 2,121.00 | 2,121.00 | 1.58% | 104,500 |
| Sep 29, 2026 | 2,117.00 | 2,120.00 | 2,082.00 | 2,088.00 | 2,088.00 | -1.56% | 164,500 |
| Sep 28, 2026 | 2,200.00 | 2,200.00 | 2,169.00 | 2,176.00 | 2,121.00 | -0.55% | 190,900 |
| Sep 25, 2026 | 2,187.00 | 2,196.00 | 2,173.00 | 2,188.00 | 2,132.70 | 0.64% | 126,300 |
| Sep 24, 2026 | 2,198.00 | 2,198.00 | 2,173.00 | 2,174.00 | 2,119.05 | -0.87% | 108,700 |
| Sep 18, 2026 | 2,190.00 | 2,200.00 | 2,174.00 | 2,193.00 | 2,137.57 | - | 135,200 |
| Sep 17, 2026 | 2,177.00 | 2,195.00 | 2,177.00 | 2,193.00 | 2,137.57 | 1.43% | 87,300 |
| Sep 16, 2026 | 2,140.00 | 2,171.00 | 2,140.00 | 2,162.00 | 2,107.35 | 1.41% | 117,400 |
| Sep 15, 2026 | 2,130.00 | 2,135.00 | 2,116.00 | 2,132.00 | 2,078.11 | -0.09% | 153,800 |
| Sep 14, 2026 | 2,104.00 | 2,136.00 | 2,104.00 | 2,134.00 | 2,080.06 | 1.43% | 62,300 |
| Sep 11, 2026 | 2,095.00 | 2,114.00 | 2,081.00 | 2,104.00 | 2,050.82 | -0.47% | 105,400 |
| Sep 10, 2026 | 2,106.00 | 2,115.00 | 2,093.00 | 2,114.00 | 2,060.57 | -0.33% | 95,000 |
| Sep 9, 2026 | 2,118.00 | 2,135.00 | 2,105.00 | 2,121.00 | 2,067.39 | 0.05% | 72,300 |
| Sep 8, 2026 | 2,130.00 | 2,137.00 | 2,119.00 | 2,120.00 | 2,066.42 | -0.56% | 80,400 |
| Sep 7, 2026 | 2,146.00 | 2,154.00 | 2,132.00 | 2,132.00 | 2,078.11 | -0.23% | 99,600 |
| Sep 4, 2026 | 2,158.00 | 2,158.00 | 2,128.00 | 2,137.00 | 2,082.99 | -0.74% | 124,500 |
| Sep 3, 2026 | 2,168.00 | 2,173.00 | 2,147.00 | 2,153.00 | 2,098.58 | -0.65% | 148,600 |
| Sep 2, 2026 | 2,235.00 | 2,250.00 | 2,165.00 | 2,167.00 | 2,112.23 | -3.60% | 272,100 |
| Sep 1, 2026 | 2,217.00 | 2,255.00 | 2,212.00 | 2,248.00 | 2,191.18 | 0.99% | 190,200 |
| Aug 31, 2026 | 2,200.00 | 2,227.00 | 2,185.00 | 2,226.00 | 2,169.74 | 1.46% | 190,200 |
| Aug 28, 2026 | 2,182.00 | 2,197.00 | 2,172.00 | 2,194.00 | 2,138.55 | 0.55% | 167,900 |
| Aug 27, 2026 | 2,185.00 | 2,197.00 | 2,168.00 | 2,182.00 | 2,126.85 | 0.05% | 146,200 |
| Aug 26, 2026 | 2,153.00 | 2,188.00 | 2,153.00 | 2,181.00 | 2,125.87 | 1.30% | 110,100 |
| Aug 25, 2026 | 2,160.00 | 2,171.00 | 2,148.00 | 2,153.00 | 2,098.58 | 0.14% | 142,600 |
| Aug 24, 2026 | 2,143.00 | 2,166.00 | 2,130.00 | 2,150.00 | 2,095.66 | 0.56% | 133,100 |
| Aug 21, 2026 | 2,110.00 | 2,142.00 | 2,107.00 | 2,138.00 | 2,083.96 | 1.47% | 152,900 |
| Aug 20, 2026 | 2,105.00 | 2,107.00 | 2,085.00 | 2,107.00 | 2,053.74 | 1.10% | 120,800 |
| Aug 19, 2026 | 2,120.00 | 2,120.00 | 2,073.00 | 2,084.00 | 2,031.33 | -1.93% | 188,600 |
| Aug 18, 2026 | 2,100.00 | 2,131.00 | 2,096.00 | 2,125.00 | 2,071.29 | 0.52% | 150,200 |
| Aug 17, 2026 | 2,075.00 | 2,129.00 | 2,071.00 | 2,114.00 | 2,060.57 | 2.22% | 162,200 |
| Aug 14, 2026 | 2,046.00 | 2,073.00 | 2,043.00 | 2,068.00 | 2,015.73 | 0.34% | 89,900 |
| Aug 13, 2026 | 2,039.00 | 2,061.00 | 2,029.00 | 2,061.00 | 2,008.91 | 1.28% | 121,500 |
| Aug 12, 2026 | 2,046.00 | 2,071.00 | 2,030.00 | 2,035.00 | 1,983.56 | -0.34% | 160,300 |
| Aug 10, 2026 | 2,032.00 | 2,075.00 | 2,025.00 | 2,042.00 | 1,990.39 | 2.51% | 322,600 |
| Aug 7, 2026 | 1,900.00 | 2,026.00 | 1,865.00 | 1,992.00 | 1,941.65 | 5.23% | 532,900 |
| Aug 6, 2026 | 1,901.00 | 1,909.00 | 1,884.00 | 1,893.00 | 1,845.15 | 0.16% | 180,000 |
| Aug 5, 2026 | 1,886.00 | 1,890.00 | 1,874.00 | 1,890.00 | 1,842.23 | 0.75% | 93,100 |
| Aug 4, 2026 | 1,883.00 | 1,892.00 | 1,875.00 | 1,876.00 | 1,828.58 | -0.58% | 128,200 |
| Aug 3, 2026 | 1,905.00 | 1,905.00 | 1,867.00 | 1,887.00 | 1,839.30 | -1.10% | 154,700 |