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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,230	2,256	2,256	2,258	2,215	152,600
September 03, 2025	2,215	2,218	2,218	2,261	2,210	321,900
September 02, 2025	2,204	2,204	2,204	2,208	2,185	130,900
September 01, 2025	2,191	2,180	2,180	2,211	2,167	146,400
August 29, 2025	2,159	2,198	2,198	2,205	2,158	301,700
August 28, 2025	2,129	2,152	2,152	2,152	2,112	177,000
August 27, 2025	2,097	2,112	2,112	2,118	2,087	164,800
August 26, 2025	2,105	2,087	2,087	2,118	2,087	123,700
August 25, 2025	2,144	2,095	2,095	2,145	2,095	199,900
August 22, 2025	2,130	2,138	2,138	2,144	2,121	120,000
August 21, 2025	2,159	2,133	2,133	2,159	2,122	136,600
August 20, 2025	2,150	2,155	2,155	2,162	2,141	142,600
August 19, 2025	2,131	2,167	2,167	2,169	2,127	155,600
August 18, 2025	2,130	2,131	2,131	2,154	2,130	137,100
August 15, 2025	2,130	2,126	2,126	2,135	2,114	140,100
August 14, 2025	2,132	2,130	2,130	2,139	2,112	187,800
August 13, 2025	2,144	2,142	2,142	2,155	2,128	197,200
August 12, 2025	2,170	2,147	2,147	2,174	2,145	181,500
August 08, 2025	2,173	2,145	2,145	2,184	2,142	231,800
August 07, 2025	2,231	2,151	2,151	2,239	2,131	523,000
August 06, 2025	2,047	2,243	2,243	2,262	2,038	739,100
August 05, 2025	2,040	2,046	2,046	2,060	2,028	149,800
August 04, 2025	2,010	2,025	2,025	2,031	2,005	175,400
August 01, 2025	1,987	2,043	2,043	2,049	1,987	186,200
July 31, 2025	1,960	1,996	1,996	1,996	1,959	129,600
July 30, 2025	1,941	1,965	1,965	1,965	1,941	116,700
July 29, 2025	1,924	1,940	1,940	1,940	1,907	136,900
July 28, 2025	1,953	1,941	1,941	1,964	1,935	147,500
July 25, 2025	1,928	1,949	1,949	1,962	1,926	212,300
July 24, 2025	1,924	1,913	1,913	1,942	1,905	198,400
July 23, 2025	1,906	1,909	1,909	1,932	1,899	265,000
July 22, 2025	1,913	1,894	1,894	1,916	1,884	176,200
July 18, 2025	1,925	1,899	1,899	1,930	1,886	227,200
July 17, 2025	1,904	1,916	1,916	1,917	1,886	175,700
July 16, 2025	1,899	1,905	1,905	1,917	1,893	154,900
July 15, 2025	1,899	1,904	1,904	1,906	1,891	165,800
July 14, 2025	1,855	1,884	1,884	1,894	1,852	178,700
July 11, 2025	1,845	1,849	1,849	1,869	1,845	192,400
July 10, 2025	1,833	1,836	1,836	1,845	1,828	133,700
July 09, 2025	1,814	1,825	1,825	1,833	1,803	159,100
July 08, 2025	1,778	1,814	1,814	1,814	1,774	199,500
July 07, 2025	1,785	1,787	1,787	1,788	1,773	123,400
July 04, 2025	1,761	1,791	1,791	1,791	1,760	116,300
July 03, 2025	1,786	1,772	1,772	1,792	1,760	159,200
July 02, 2025	1,742	1,784	1,784	1,800	1,735	307,700
July 01, 2025	1,717	1,734	1,734	1,735	1,712	152,500

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