Yahagi Construction Co.,Ltd. - 1870.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,431	2,450	2,450	2,450	2,425	87,000
January 13, 2026	2,441	2,426	2,426	2,454	2,418	150,300
January 09, 2026	2,403	2,391	2,391	2,403	2,367	93,800
January 08, 2026	2,358	2,380	2,380	2,420	2,356	166,100
January 07, 2026	2,354	2,365	2,365	2,394	2,352	99,100
January 06, 2026	2,342	2,380	2,380	2,385	2,334	120,600
January 05, 2026	2,350	2,322	2,322	2,369	2,322	101,500
December 30, 2025	2,357	2,333	2,333	2,372	2,333	74,500
December 29, 2025	2,360	2,352	2,352	2,374	2,332	82,400
December 26, 2025	2,352	2,353	2,353	2,379	2,346	92,800
December 25, 2025	2,348	2,348	2,348	2,355	2,332	75,800
December 24, 2025	2,345	2,323	2,323	2,355	2,317	86,500
December 23, 2025	2,355	2,339	2,339	2,355	2,329	98,300
December 22, 2025	2,357	2,340	2,340	2,369	2,326	145,300
December 19, 2025	2,315	2,342	2,342	2,342	2,303	130,000
December 18, 2025	2,256	2,315	2,315	2,315	2,255	150,800
December 17, 2025	2,310	2,281	2,281	2,313	2,271	102,900
December 16, 2025	2,287	2,307	2,307	2,324	2,279	191,300
December 15, 2025	2,250	2,285	2,285	2,285	2,210	224,100
December 12, 2025	2,288	2,291	2,291	2,318	2,266	144,900
December 11, 2025	2,273	2,246	2,246	2,274	2,244	96,600
December 10, 2025	2,270	2,255	2,255	2,277	2,250	95,400
December 09, 2025	2,298	2,258	2,258	2,320	2,242	130,800
December 08, 2025	2,249	2,303	2,303	2,305	2,246	208,100
December 05, 2025	2,278	2,245	2,245	2,290	2,235	200,100
December 04, 2025	2,250	2,278	2,278	2,282	2,241	147,200
December 03, 2025	2,247	2,255	2,255	2,275	2,234	159,700
December 02, 2025	2,305	2,246	2,246	2,305	2,228	163,500
December 01, 2025	2,337	2,306	2,306	2,350	2,285	165,600
November 28, 2025	2,276	2,329	2,329	2,338	2,275	225,200
November 27, 2025	2,265	2,268	2,268	2,285	2,254	96,900
November 26, 2025	2,225	2,250	2,250	2,250	2,219	175,000
November 25, 2025	2,198	2,205	2,205	2,207	2,169	138,300
November 21, 2025	2,112	2,189	2,189	2,189	2,112	163,100
November 20, 2025	2,140	2,119	2,119	2,165	2,112	184,100
November 19, 2025	2,109	2,124	2,124	2,125	2,088	163,000
November 18, 2025	2,101	2,102	2,102	2,126	2,090	176,900
November 17, 2025	2,099	2,114	2,114	2,124	2,078	181,000
November 14, 2025	2,100	2,084	2,084	2,117	2,084	213,900
November 13, 2025	2,114	2,123	2,123	2,139	2,110	114,200
November 12, 2025	2,109	2,108	2,108	2,117	2,085	170,200
November 11, 2025	2,103	2,108	2,108	2,108	2,070	267,300
November 10, 2025	2,132	2,108	2,108	2,138	2,105	182,000
November 07, 2025	2,156	2,136	2,136	2,160	2,115	308,900
November 06, 2025	2,208	2,179	2,179	2,250	2,086	896,300
November 05, 2025	2,190	2,188	2,188	2,200	2,111	245,500
November 04, 2025	2,169	2,199	2,199	2,214	2,159	127,400
October 31, 2025	2,200	2,183	2,183	2,200	2,160	150,300
October 30, 2025	2,185	2,176	2,176	2,206	2,173	876,000
October 29, 2025	2,250	2,173	2,173	2,261	2,164	306,200
October 28, 2025	2,292	2,258	2,258	2,348	2,237	656,300
October 27, 2025	2,294	2,294	2,294	2,305	2,279	150,700
October 24, 2025	2,262	2,254	2,254	2,265	2,240	101,000
October 23, 2025	2,214	2,253	2,253	2,257	2,207	145,700
October 22, 2025	2,170	2,216	2,216	2,216	2,152	143,900
October 21, 2025	2,194	2,159	2,159	2,204	2,148	138,500
October 20, 2025	2,188	2,189	2,189	2,202	2,178	85,900
October 17, 2025	2,161	2,167	2,167	2,179	2,151	92,300
October 16, 2025	2,170	2,167	2,167	2,177	2,144	85,300
October 15, 2025	2,134	2,159	2,159	2,166	2,131	51,100

Yahagi Construction Co.,Ltd. (1870.T) JPX