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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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