Skip to main content
Yahagi Construction Co.,Ltd. (TYO:1870)
Japan flag Japan · Delayed Price · Currency is JPY
2,180.00
-82.00 (-3.63%)
At close: Mar 9, 2026

Yahagi Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262,403.002,403.002,367.002,391.002,391.000.46%93,800
Jan 8, 20262,358.002,420.002,356.002,380.002,380.000.63%166,100
Jan 7, 20262,354.002,394.002,352.002,365.002,365.00-0.63%99,100
Jan 6, 20262,342.002,385.002,334.002,380.002,380.002.50%120,600
Jan 5, 20262,350.002,369.002,322.002,322.002,322.00-0.47%101,500
Dec 30, 20252,357.002,372.002,333.002,333.002,333.00-0.81%74,500
Dec 29, 20252,360.002,374.002,332.002,352.002,352.00-0.04%82,400
Dec 26, 20252,352.002,379.002,346.002,353.002,353.000.21%92,800
Dec 25, 20252,348.002,355.002,332.002,348.002,348.001.08%75,800
Dec 24, 20252,345.002,355.002,317.002,323.002,323.00-0.68%86,500
Dec 23, 20252,355.002,355.002,329.002,339.002,339.00-0.04%98,300
Dec 22, 20252,357.002,369.002,326.002,340.002,340.00-0.09%145,300
Dec 19, 20252,315.002,342.002,303.002,342.002,342.001.17%130,000
Dec 18, 20252,256.002,315.002,255.002,315.002,315.001.49%150,800
Dec 17, 20252,310.002,313.002,271.002,281.002,281.00-1.13%102,900
Dec 16, 20252,287.002,324.002,279.002,307.002,307.000.96%191,300
Dec 15, 20252,250.002,285.002,210.002,285.002,285.00-0.26%224,100
Dec 12, 20252,288.002,318.002,266.002,291.002,291.002.00%144,900
Dec 11, 20252,273.002,274.002,244.002,246.002,246.00-0.40%96,600
Dec 10, 20252,270.002,277.002,250.002,255.002,255.00-0.13%95,400
Dec 9, 20252,298.002,320.002,242.002,258.002,258.00-1.95%130,800
Dec 8, 20252,249.002,305.002,246.002,303.002,303.002.58%208,100
Dec 5, 20252,278.002,290.002,235.002,245.002,245.00-1.45%200,100
Dec 4, 20252,250.002,282.002,241.002,278.002,278.001.02%147,200
Dec 3, 20252,247.002,275.002,234.002,255.002,255.000.40%159,700
Dec 2, 20252,305.002,305.002,228.002,246.002,246.00-2.60%163,500
Dec 1, 20252,337.002,350.002,285.002,306.002,306.00-0.99%165,600
Nov 28, 20252,276.002,338.002,275.002,329.002,329.002.37%225,200
Nov 27, 20252,265.002,285.002,254.002,275.002,275.001.11%122,000
Nov 26, 20252,225.002,250.002,219.002,250.002,250.002.04%175,000
Nov 25, 20252,198.002,207.002,169.002,205.002,205.000.73%138,300
Nov 21, 20252,112.002,189.002,112.002,189.002,189.003.30%163,100
Nov 20, 20252,140.002,165.002,112.002,119.002,119.00-0.24%184,100
Nov 19, 20252,109.002,125.002,088.002,124.002,124.001.05%163,000
Nov 18, 20252,101.002,126.002,090.002,102.002,102.00-0.57%176,900
Nov 17, 20252,099.002,124.002,078.002,114.002,114.001.44%181,000
Nov 14, 20252,100.002,117.002,084.002,084.002,084.00-1.84%213,900
Nov 13, 20252,114.002,139.002,110.002,123.002,123.000.71%114,200
Nov 12, 20252,109.002,117.002,085.002,108.002,108.00-170,200
Nov 11, 20252,103.002,108.002,070.002,108.002,108.00-267,300
Nov 10, 20252,132.002,138.002,105.002,108.002,108.00-1.31%182,000
Nov 7, 20252,156.002,160.002,115.002,136.002,136.00-1.97%308,900
Nov 6, 20252,208.002,250.002,086.002,179.002,179.00-0.41%896,300
Nov 5, 20252,190.002,200.002,111.002,188.002,188.00-0.50%245,500
Nov 4, 20252,169.002,214.002,159.002,199.002,199.000.73%127,400
Oct 31, 20252,200.002,200.002,160.002,183.002,183.000.32%150,300
Oct 30, 20252,185.002,206.002,173.002,176.002,176.000.14%876,000
Oct 29, 20252,250.002,261.002,164.002,173.002,173.00-3.76%306,200
Oct 28, 20252,292.002,348.002,237.002,258.002,258.00-1.57%656,300
Oct 27, 20252,294.002,305.002,279.002,294.002,294.001.77%150,700
Oct 24, 20252,262.002,265.002,240.002,254.002,254.000.04%101,000
Oct 23, 20252,214.002,257.002,207.002,253.002,253.001.67%145,700
Oct 22, 20252,170.002,216.002,152.002,216.002,216.002.64%143,900
Oct 21, 20252,194.002,204.002,148.002,159.002,159.00-1.37%138,500
Oct 20, 20252,188.002,202.002,178.002,189.002,189.001.02%85,900
Oct 17, 20252,161.002,179.002,151.002,167.002,167.00-92,300
Oct 16, 20252,170.002,177.002,144.002,167.002,167.000.46%85,300
Oct 15, 20252,134.002,166.002,131.002,157.002,157.001.99%61,300
Oct 14, 20252,093.002,140.002,080.002,115.002,115.00-0.47%154,200
Oct 10, 20252,165.002,168.002,122.002,125.002,125.00-2.66%124,400
Oct 9, 20252,185.002,200.002,159.002,183.002,183.00-0.14%146,900
Oct 8, 20252,220.002,257.002,185.002,186.002,186.00-1.44%178,900