Skip to main content
Yahagi Construction Co.,Ltd. (TYO:1870)
Japan flag Japan · Delayed Price · Currency is JPY
2,190.00
+15.00 (0.69%)
Apr 28, 2026, 3:30 PM JST

Yahagi Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20262,416.002,431.002,402.002,407.002,356.43-1.55%101,400
Feb 16, 20262,406.002,448.002,384.002,445.002,393.631.62%186,000
Feb 13, 20262,482.002,498.002,401.002,406.002,355.45-3.06%184,800
Feb 12, 20262,449.002,510.002,426.002,482.002,429.861.60%199,600
Feb 10, 20262,430.002,477.002,388.002,443.002,391.681.37%266,800
Feb 9, 20262,500.002,534.002,393.002,410.002,359.370.42%745,900
Feb 6, 20262,358.002,410.002,351.002,400.002,349.581.87%123,500
Feb 5, 20262,374.002,374.002,336.002,356.002,306.500.04%93,900
Feb 4, 20262,364.002,375.002,351.002,355.002,305.53-0.34%93,800
Feb 3, 20262,330.002,369.002,323.002,363.002,313.361.81%119,400
Feb 2, 20262,345.002,377.002,317.002,321.002,272.240.04%106,200
Jan 30, 20262,320.002,324.002,295.002,320.002,271.26-0.26%86,800
Jan 29, 20262,320.002,336.002,260.002,326.002,277.13-0.04%135,400
Jan 28, 20262,370.002,371.002,327.002,327.002,278.11-2.60%84,800
Jan 27, 20262,396.002,407.002,367.002,389.002,338.81-0.54%86,800
Jan 26, 20262,417.002,422.002,386.002,402.002,351.54-2.08%133,000
Jan 23, 20262,455.002,477.002,444.002,453.002,401.470.37%99,600
Jan 22, 20262,435.002,462.002,418.002,444.002,392.660.49%104,100
Jan 21, 20262,400.002,437.002,390.002,432.002,380.91-0.04%112,300
Jan 20, 20262,461.002,463.002,421.002,433.002,381.89-1.38%91,800
Jan 19, 20262,494.002,504.002,456.002,467.002,415.17-1.24%84,400
Jan 16, 20262,450.002,498.002,433.002,498.002,445.521.75%134,600
Jan 15, 20262,450.002,466.002,444.002,455.002,403.420.20%82,900
Jan 14, 20262,431.002,450.002,425.002,450.002,398.530.99%87,000
Jan 13, 20262,441.002,454.002,418.002,426.002,375.031.46%150,300
Jan 9, 20262,403.002,403.002,367.002,391.002,340.770.46%93,800
Jan 8, 20262,358.002,420.002,356.002,380.002,330.000.63%166,100
Jan 7, 20262,354.002,394.002,352.002,365.002,315.32-0.63%99,100
Jan 6, 20262,342.002,385.002,334.002,380.002,330.002.50%120,600
Jan 5, 20262,350.002,369.002,322.002,322.002,273.22-0.47%101,500
Dec 30, 20252,357.002,372.002,333.002,333.002,283.99-0.81%74,500
Dec 29, 20252,360.002,374.002,332.002,352.002,302.59-0.04%82,400
Dec 26, 20252,352.002,379.002,346.002,353.002,303.570.21%92,800
Dec 25, 20252,348.002,355.002,332.002,348.002,298.671.08%75,800
Dec 24, 20252,345.002,355.002,317.002,323.002,274.20-0.68%86,500
Dec 23, 20252,355.002,355.002,329.002,339.002,289.86-0.04%98,300
Dec 22, 20252,357.002,369.002,326.002,340.002,290.84-0.09%145,300
Dec 19, 20252,315.002,342.002,303.002,342.002,292.801.17%130,000
Dec 18, 20252,256.002,315.002,255.002,315.002,266.371.49%150,800
Dec 17, 20252,310.002,313.002,271.002,281.002,233.08-1.13%102,900
Dec 16, 20252,287.002,324.002,279.002,307.002,258.530.96%191,300
Dec 15, 20252,250.002,285.002,210.002,285.002,237.00-0.26%224,100
Dec 12, 20252,288.002,318.002,266.002,291.002,242.872.00%144,900
Dec 11, 20252,273.002,274.002,244.002,246.002,198.82-0.40%96,600
Dec 10, 20252,270.002,277.002,250.002,255.002,207.63-0.13%95,400
Dec 9, 20252,298.002,320.002,242.002,258.002,210.56-1.95%130,800
Dec 8, 20252,249.002,305.002,246.002,303.002,254.622.58%208,100
Dec 5, 20252,278.002,290.002,235.002,245.002,197.84-1.45%200,100
Dec 4, 20252,250.002,282.002,241.002,278.002,230.141.02%147,200
Dec 3, 20252,247.002,275.002,234.002,255.002,207.630.40%159,700
Dec 2, 20252,305.002,305.002,228.002,246.002,198.82-2.60%163,500
Dec 1, 20252,337.002,350.002,285.002,306.002,257.55-0.99%165,600