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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,485	2,472	2,472	2,491	2,438	88,200
February 19, 2026	2,462	2,485	2,485	2,493	2,445	117,100
February 18, 2026	2,402	2,480	2,480	2,480	2,402	210,800
February 17, 2026	2,416	2,407	2,407	2,431	2,402	101,400
February 16, 2026	2,406	2,445	2,445	2,448	2,384	186,000
February 13, 2026	2,482	2,406	2,406	2,498	2,401	184,800
February 12, 2026	2,449	2,482	2,482	2,510	2,426	199,600
February 10, 2026	2,430	2,443	2,443	2,477	2,388	266,800
February 09, 2026	2,500	2,410	2,410	2,534	2,393	745,900
February 06, 2026	2,358	2,400	2,400	2,410	2,351	123,500
February 05, 2026	2,374	2,356	2,356	2,374	2,336	93,900
February 04, 2026	2,364	2,355	2,355	2,375	2,351	93,800
February 03, 2026	2,330	2,363	2,363	2,369	2,323	119,400
February 02, 2026	2,345	2,321	2,321	2,377	2,317	106,200
January 30, 2026	2,320	2,320	2,320	2,324	2,295	86,800
January 29, 2026	2,320	2,326	2,326	2,336	2,260	135,400
January 28, 2026	2,370	2,327	2,327	2,371	2,327	84,800
January 27, 2026	2,396	2,389	2,389	2,407	2,367	86,800
January 26, 2026	2,417	2,402	2,402	2,422	2,386	133,000
January 23, 2026	2,455	2,453	2,453	2,477	2,444	99,600
January 22, 2026	2,435	2,444	2,444	2,462	2,418	104,100
January 21, 2026	2,400	2,432	2,432	2,437	2,390	112,300
January 20, 2026	2,461	2,433	2,433	2,463	2,421	91,800
January 19, 2026	2,494	2,467	2,467	2,504	2,456	84,400
January 16, 2026	2,450	2,498	2,498	2,498	2,433	134,600
January 15, 2026	2,450	2,455	2,455	2,466	2,444	82,900
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

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