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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,093	2,115	2,115	2,140	2,080	154,200
October 10, 2025	2,165	2,125	2,125	2,168	2,122	124,400
October 09, 2025	2,185	2,183	2,183	2,200	2,159	146,900
October 08, 2025	2,220	2,186	2,186	2,257	2,185	178,900
October 07, 2025	2,235	2,218	2,218	2,255	2,203	233,100
October 06, 2025	2,184	2,215	2,215	2,219	2,161	211,800
October 03, 2025	2,126	2,113	2,113	2,154	2,105	176,800
October 02, 2025	2,158	2,137	2,137	2,173	2,112	104,800
October 01, 2025	2,237	2,168	2,168	2,237	2,159	157,500
September 30, 2025	2,255	2,244	2,244	2,285	2,230	105,700
September 29, 2025	2,273	2,279	2,279	2,286	2,253	122,300
September 26, 2025	2,288	2,317	2,317	2,323	2,285	132,400
September 25, 2025	2,286	2,276	2,276	2,297	2,271	95,500
September 24, 2025	2,281	2,286	2,286	2,289	2,258	110,500
September 22, 2025	2,300	2,288	2,288	2,315	2,284	113,800
September 19, 2025	2,260	2,292	2,292	2,299	2,257	179,800
September 18, 2025	2,225	2,249	2,249	2,250	2,215	131,200
September 17, 2025	2,250	2,231	2,231	2,250	2,218	145,100
September 16, 2025	2,275	2,258	2,258	2,290	2,250	145,100
September 12, 2025	2,301	2,271	2,271	2,303	2,268	104,600
September 11, 2025	2,301	2,290	2,290	2,313	2,281	115,600
September 10, 2025	2,255	2,296	2,296	2,302	2,255	126,200
September 09, 2025	2,290	2,263	2,263	2,305	2,253	141,400
September 08, 2025	2,250	2,278	2,278	2,287	2,241	163,200
September 05, 2025	2,261	2,258	2,258	2,273	2,240	207,400

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