Yahagi Construction Co.,Ltd. (TYO:1870)
Japan · Delayed Price · Currency is JPY 2,068.00
+7.00 (0.34%)
Aug 14, 2026, 3:30 PM JST
Yahagi Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,046.00 | 2,073.00 | 2,043.00 | 2,068.00 | 2,068.00 | 0.34% | 89,900 |
| Aug 13, 2026 | 2,039.00 | 2,061.00 | 2,029.00 | 2,061.00 | 2,061.00 | 1.28% | 121,500 |
| Aug 12, 2026 | 2,046.00 | 2,071.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.34% | 160,300 |
| Aug 10, 2026 | 2,032.00 | 2,075.00 | 2,025.00 | 2,042.00 | 2,042.00 | 2.51% | 322,600 |
| Aug 7, 2026 | 1,900.00 | 2,026.00 | 1,865.00 | 1,992.00 | 1,992.00 | 5.23% | 532,900 |
| Aug 6, 2026 | 1,901.00 | 1,909.00 | 1,884.00 | 1,893.00 | 1,893.00 | 0.16% | 180,000 |
| Aug 5, 2026 | 1,886.00 | 1,890.00 | 1,874.00 | 1,890.00 | 1,890.00 | 0.75% | 93,100 |
| Aug 4, 2026 | 1,883.00 | 1,892.00 | 1,875.00 | 1,876.00 | 1,876.00 | -0.58% | 128,200 |
| Aug 3, 2026 | 1,905.00 | 1,905.00 | 1,867.00 | 1,887.00 | 1,887.00 | -1.10% | 154,700 |
| Jul 31, 2026 | 1,936.00 | 1,936.00 | 1,905.00 | 1,908.00 | 1,908.00 | -1.45% | 130,100 |
| Jul 30, 2026 | 1,930.00 | 1,945.00 | 1,918.00 | 1,936.00 | 1,936.00 | -0.51% | 142,600 |
| Jul 29, 2026 | 1,961.00 | 1,965.00 | 1,924.00 | 1,946.00 | 1,946.00 | 0.52% | 172,000 |
| Jul 28, 2026 | 1,942.00 | 1,947.00 | 1,924.00 | 1,936.00 | 1,936.00 | -0.31% | 136,600 |
| Jul 27, 2026 | 1,936.00 | 1,948.00 | 1,919.00 | 1,942.00 | 1,942.00 | 1.15% | 108,100 |
| Jul 24, 2026 | 1,908.00 | 1,924.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.42% | 95,800 |
| Jul 23, 2026 | 1,920.00 | 1,922.00 | 1,907.00 | 1,912.00 | 1,912.00 | -0.21% | 101,500 |
| Jul 22, 2026 | 1,917.00 | 1,923.00 | 1,903.00 | 1,916.00 | 1,916.00 | 0.52% | 126,300 |
| Jul 21, 2026 | 1,880.00 | 1,910.00 | 1,880.00 | 1,906.00 | 1,906.00 | 1.71% | 159,900 |
| Jul 17, 2026 | 1,871.00 | 1,888.00 | 1,852.00 | 1,874.00 | 1,874.00 | -0.11% | 210,000 |
| Jul 16, 2026 | 1,880.00 | 1,902.00 | 1,873.00 | 1,876.00 | 1,876.00 | 0.05% | 133,100 |
| Jul 15, 2026 | 1,877.00 | 1,888.00 | 1,866.00 | 1,875.00 | 1,875.00 | 1.08% | 98,400 |
| Jul 14, 2026 | 1,856.00 | 1,864.00 | 1,849.00 | 1,855.00 | 1,855.00 | 0.65% | 73,500 |
| Jul 13, 2026 | 1,872.00 | 1,881.00 | 1,843.00 | 1,843.00 | 1,843.00 | -1.02% | 131,900 |
| Jul 10, 2026 | 1,865.00 | 1,870.00 | 1,857.00 | 1,862.00 | 1,862.00 | -0.05% | 90,100 |
| Jul 9, 2026 | 1,867.00 | 1,872.00 | 1,855.00 | 1,863.00 | 1,863.00 | -0.27% | 95,500 |
| Jul 8, 2026 | 1,866.00 | 1,882.00 | 1,862.00 | 1,868.00 | 1,868.00 | -0.90% | 176,700 |
| Jul 7, 2026 | 1,877.00 | 1,906.00 | 1,877.00 | 1,885.00 | 1,885.00 | 0.48% | 158,200 |
| Jul 6, 2026 | 1,850.00 | 1,876.00 | 1,838.00 | 1,876.00 | 1,876.00 | 2.51% | 147,600 |
| Jul 3, 2026 | 1,848.00 | 1,857.00 | 1,826.00 | 1,830.00 | 1,830.00 | -0.05% | 123,600 |
| Jul 2, 2026 | 1,823.00 | 1,846.00 | 1,820.00 | 1,831.00 | 1,831.00 | 0.88% | 104,000 |
| Jul 1, 2026 | 1,820.00 | 1,834.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.22% | 104,500 |
| Jun 30, 2026 | 1,833.00 | 1,842.00 | 1,816.00 | 1,819.00 | 1,819.00 | -0.76% | 119,000 |
| Jun 29, 2026 | 1,820.00 | 1,840.00 | 1,817.00 | 1,833.00 | 1,833.00 | 1.21% | 139,400 |
| Jun 26, 2026 | 1,796.00 | 1,813.00 | 1,789.00 | 1,811.00 | 1,811.00 | 1.23% | 103,800 |
| Jun 25, 2026 | 1,810.00 | 1,810.00 | 1,788.00 | 1,789.00 | 1,789.00 | 0.06% | 136,700 |
| Jun 24, 2026 | 1,797.00 | 1,810.00 | 1,786.00 | 1,788.00 | 1,788.00 | -0.45% | 123,700 |
| Jun 23, 2026 | 1,840.00 | 1,843.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.64% | 197,100 |
| Jun 22, 2026 | 1,848.00 | 1,851.00 | 1,824.00 | 1,826.00 | 1,826.00 | -1.19% | 100,300 |
| Jun 19, 2026 | 1,851.00 | 1,865.00 | 1,841.00 | 1,848.00 | 1,848.00 | -0.16% | 104,200 |
| Jun 18, 2026 | 1,856.00 | 1,881.00 | 1,846.00 | 1,851.00 | 1,851.00 | -0.16% | 152,600 |
| Jun 17, 2026 | 1,844.00 | 1,869.00 | 1,830.00 | 1,854.00 | 1,854.00 | 1.26% | 164,200 |
| Jun 16, 2026 | 1,849.00 | 1,851.00 | 1,811.00 | 1,831.00 | 1,831.00 | -1.29% | 236,400 |
| Jun 15, 2026 | 1,849.00 | 1,872.00 | 1,845.00 | 1,855.00 | 1,855.00 | 1.76% | 109,100 |
| Jun 12, 2026 | 1,820.00 | 1,834.00 | 1,814.00 | 1,823.00 | 1,823.00 | 0.50% | 106,000 |
| Jun 11, 2026 | 1,815.00 | 1,816.00 | 1,780.00 | 1,814.00 | 1,814.00 | -0.06% | 132,700 |
| Jun 10, 2026 | 1,803.00 | 1,827.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.83% | 133,700 |
| Jun 9, 2026 | 1,824.00 | 1,833.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.17% | 149,400 |
| Jun 8, 2026 | 1,804.00 | 1,811.00 | 1,784.00 | 1,803.00 | 1,803.00 | -1.31% | 182,400 |
| Jun 5, 2026 | 1,813.00 | 1,845.00 | 1,809.00 | 1,827.00 | 1,827.00 | 1.73% | 116,600 |
| Jun 4, 2026 | 1,790.00 | 1,814.00 | 1,788.00 | 1,796.00 | 1,796.00 | -0.83% | 127,000 |