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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,720	1,703	1,703	1,727	1,700	145,500
June 27, 2025	1,696	1,704	1,704	1,714	1,693	164,100
June 26, 2025	1,676	1,693	1,693	1,693	1,676	116,100
June 25, 2025	1,670	1,675	1,675	1,680	1,662	111,100
June 24, 2025	1,690	1,677	1,677	1,692	1,676	79,900
June 23, 2025	1,664	1,679	1,679	1,680	1,662	80,900
June 20, 2025	1,678	1,665	1,665	1,686	1,665	213,700
June 19, 2025	1,680	1,682	1,682	1,683	1,675	44,700
June 18, 2025	1,677	1,681	1,681	1,696	1,677	89,900
June 17, 2025	1,682	1,689	1,689	1,690	1,670	109,800
June 16, 2025	1,687	1,687	1,687	1,696	1,684	85,500
June 13, 2025	1,678	1,678	1,678	1,689	1,670	114,000
June 12, 2025	1,694	1,690	1,690	1,704	1,681	120,300
June 11, 2025	1,690	1,689	1,689	1,695	1,680	105,500
June 10, 2025	1,690	1,696	1,696	1,711	1,690	138,900
June 09, 2025	1,702	1,690	1,690	1,705	1,677	176,700
June 06, 2025	1,702	1,712	1,712	1,717	1,702	170,500
June 05, 2025	1,721	1,715	1,715	1,731	1,705	121,300
June 04, 2025	1,705	1,725	1,725	1,743	1,705	164,400
June 03, 2025	1,700	1,702	1,702	1,714	1,692	171,900
June 02, 2025	1,687	1,693	1,693	1,708	1,680	183,600
May 30, 2025	1,674	1,690	1,690	1,695	1,669	129,100
May 29, 2025	1,665	1,669	1,669	1,673	1,657	114,200

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