Yahagi Construction Co., Ltd. 1870
TSE · Japan · Industrial Services
¥2,086.00-37.00 (-1.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,086.00 | -1.74% | ¥2,107.00 | ¥2,122.00 | ¥2,086.00 | 74.90K |
| 2026-10-01 | ¥2,123.00 | +0.09% | ¥2,112.00 | ¥2,131.00 | ¥2,093.00 | 137.50K |
| 2026-09-30 | ¥2,121.00 | +1.58% | ¥2,104.00 | ¥2,124.00 | ¥2,090.00 | 104.50K |
| 2026-09-29 | ¥2,088.00 | -4.04% | ¥2,117.00 | ¥2,120.00 | ¥2,082.00 |
| 164.50K |
| 2026-09-28 | ¥2,176.00 | -0.55% | ¥2,200.00 | ¥2,200.00 | ¥2,169.00 | 190.90K |
| 2026-09-25 | ¥2,188.00 | +0.64% | ¥2,187.00 | ¥2,196.00 | ¥2,173.00 | 126.30K |
| 2026-09-24 | ¥2,174.00 | -0.87% | ¥2,198.00 | ¥2,198.00 | ¥2,173.00 | 108.70K |
| 2026-09-18 | ¥2,193.00 | 0.00% | ¥2,190.00 | ¥2,200.00 | ¥2,174.00 | 135.20K |
| 2026-09-17 | ¥2,193.00 | +1.43% | ¥2,177.00 | ¥2,195.00 | ¥2,177.00 | 87.30K |
| 2026-09-16 | ¥2,162.00 | +1.41% | ¥2,140.00 | ¥2,171.00 | ¥2,140.00 | 117.40K |
| 2026-09-15 | ¥2,132.00 | -0.09% | ¥2,130.00 | ¥2,135.00 | ¥2,116.00 | 153.80K |
| 2026-09-14 | ¥2,134.00 | +1.43% | ¥2,104.00 | ¥2,136.00 | ¥2,104.00 | 62.30K |
| 2026-09-11 | ¥2,104.00 | -0.47% | ¥2,095.00 | ¥2,114.00 | ¥2,081.00 | 105.40K |
| 2026-09-10 | ¥2,114.00 | -0.33% | ¥2,106.00 | ¥2,115.00 | ¥2,093.00 | 95.00K |
| 2026-09-09 | ¥2,121.00 | +0.05% | ¥2,118.00 | ¥2,135.00 | ¥2,105.00 | 72.30K |
| 2026-09-08 | ¥2,120.00 | -0.56% | ¥2,130.00 | ¥2,137.00 | ¥2,119.00 | 80.40K |
| 2026-09-07 | ¥2,132.00 | -0.23% | ¥2,146.00 | ¥2,154.00 | ¥2,132.00 | 99.60K |
| 2026-09-04 | ¥2,137.00 | -0.74% | ¥2,158.00 | ¥2,158.00 | ¥2,128.00 | 124.50K |
| 2026-09-03 | ¥2,153.00 | -0.65% | ¥2,168.00 | ¥2,173.00 | ¥2,147.00 | 148.60K |
| 2026-09-02 | ¥2,167.00 | -3.60% | ¥2,235.00 | ¥2,250.00 | ¥2,165.00 | 272.10K |
| 2026-09-01 | ¥2,248.00 | +0.99% | ¥2,217.00 | ¥2,255.00 | ¥2,212.00 | 190.20K |
| 2026-08-31 | ¥2,226.00 | +1.46% | ¥2,200.00 | ¥2,227.00 | ¥2,185.00 | 190.20K |
| 2026-08-28 | ¥2,194.00 | +0.55% | ¥2,182.00 | ¥2,197.00 | ¥2,172.00 | 167.90K |
| 2026-08-27 | ¥2,182.00 | +0.05% | ¥2,185.00 | ¥2,197.00 | ¥2,168.00 | 146.20K |
| 2026-08-26 | ¥2,181.00 | +1.30% | ¥2,153.00 | ¥2,188.00 | ¥2,153.00 | 110.10K |
| 2026-08-25 | ¥2,153.00 | +0.14% | ¥2,160.00 | ¥2,171.00 | ¥2,148.00 | 142.60K |
| 2026-08-24 | ¥2,150.00 | +0.56% | ¥2,143.00 | ¥2,166.00 | ¥2,130.00 | 133.10K |
| 2026-08-21 | ¥2,138.00 | +1.47% | ¥2,110.00 | ¥2,142.00 | ¥2,107.00 | 152.90K |
| 2026-08-20 | ¥2,107.00 | +1.10% | ¥2,105.00 | ¥2,107.00 | ¥2,085.00 | 120.80K |
| 2026-08-19 | ¥2,084.00 | -1.93% | ¥2,120.00 | ¥2,120.00 | ¥2,073.00 | 188.60K |
| 2026-08-18 | ¥2,125.00 | +0.52% | ¥2,100.00 | ¥2,131.00 | ¥2,096.00 | 150.20K |
| 2026-08-17 | ¥2,114.00 | +2.22% | ¥2,075.00 | ¥2,129.00 | ¥2,071.00 | 162.20K |
| 2026-08-14 | ¥2,068.00 | +0.34% | ¥2,046.00 | ¥2,073.00 | ¥2,043.00 | 89.90K |
| 2026-08-13 | ¥2,061.00 | +1.28% | ¥2,039.00 | ¥2,061.00 | ¥2,029.00 | 121.50K |
| 2026-08-12 | ¥2,035.00 | -0.34% | ¥2,046.00 | ¥2,071.00 | ¥2,030.00 | 160.30K |
| 2026-08-10 | ¥2,042.00 | +2.51% | ¥2,032.00 | ¥2,075.00 | ¥2,025.00 | 322.60K |
| 2026-08-07 | ¥1,992.00 | +5.23% | ¥1,900.00 | ¥2,026.00 | ¥1,865.00 | 532.90K |
| 2026-08-06 | ¥1,893.00 | +0.16% | ¥1,901.00 | ¥1,909.00 | ¥1,884.00 | 180.00K |
| 2026-08-05 | ¥1,890.00 | +0.75% | ¥1,886.00 | ¥1,890.00 | ¥1,874.00 | 93.10K |
| 2026-08-04 | ¥1,876.00 | -0.58% | ¥1,883.00 | ¥1,892.00 | ¥1,875.00 | 128.20K |
| 2026-08-03 | ¥1,887.00 | -1.10% | ¥1,905.00 | ¥1,905.00 | ¥1,867.00 | 154.70K |
| 2026-07-31 | ¥1,908.00 | -1.45% | ¥1,936.00 | ¥1,936.00 | ¥1,905.00 | 130.10K |
| 2026-07-30 | ¥1,936.00 | -0.51% | ¥1,930.00 | ¥1,945.00 | ¥1,918.00 | 142.60K |
| 2026-07-29 | ¥1,946.00 | +0.52% | ¥1,961.00 | ¥1,965.00 | ¥1,924.00 | 172.00K |
| 2026-07-28 | ¥1,936.00 | -0.31% | ¥1,942.00 | ¥1,947.00 | ¥1,924.00 | 136.60K |
| 2026-07-27 | ¥1,942.00 | +1.15% | ¥1,936.00 | ¥1,948.00 | ¥1,919.00 | 108.10K |
| 2026-07-24 | ¥1,920.00 | +0.42% | ¥1,908.00 | ¥1,924.00 | ¥1,900.00 | 95.80K |
| 2026-07-23 | ¥1,912.00 | -0.21% | ¥1,920.00 | ¥1,922.00 | ¥1,907.00 | 101.50K |
| 2026-07-22 | ¥1,916.00 | +0.52% | ¥1,917.00 | ¥1,923.00 | ¥1,903.00 | 126.30K |
| 2026-07-21 | ¥1,906.00 | +1.71% | ¥1,880.00 | ¥1,910.00 | ¥1,880.00 | 159.90K |
| 2026-07-17 | ¥1,874.00 | -0.11% | ¥1,871.00 | ¥1,888.00 | ¥1,852.00 | 210.00K |
| 2026-07-16 | ¥1,876.00 | +0.05% | ¥1,880.00 | ¥1,902.00 | ¥1,873.00 | 133.10K |
| 2026-07-15 | ¥1,875.00 | +1.08% | ¥1,877.00 | ¥1,888.00 | ¥1,866.00 | 98.40K |
| 2026-07-14 | ¥1,855.00 | +0.65% | ¥1,856.00 | ¥1,864.00 | ¥1,849.00 | 73.50K |
| 2026-07-13 | ¥1,843.00 | -1.02% | ¥1,872.00 | ¥1,881.00 | ¥1,843.00 | 131.90K |
| 2026-07-10 | ¥1,862.00 | -0.05% | ¥1,865.00 | ¥1,870.00 | ¥1,857.00 | 90.10K |
| 2026-07-09 | ¥1,863.00 | -0.27% | ¥1,867.00 | ¥1,872.00 | ¥1,855.00 | 95.50K |
| 2026-07-08 | ¥1,868.00 | -0.90% | ¥1,866.00 | ¥1,882.00 | ¥1,862.00 | 176.70K |
| 2026-07-07 | ¥1,885.00 | +0.48% | ¥1,877.00 | ¥1,906.00 | ¥1,877.00 | 158.20K |
| 2026-07-06 | ¥1,876.00 | +2.51% | ¥1,850.00 | ¥1,876.00 | ¥1,838.00 | 147.60K |
| 2026-07-03 | ¥1,830.00 | -0.05% | ¥1,848.00 | ¥1,857.00 | ¥1,826.00 | 123.60K |
| 2026-07-02 | ¥1,831.00 | +0.88% | ¥1,823.00 | ¥1,846.00 | ¥1,820.00 | 104.00K |
| 2026-07-01 | ¥1,815.00 | -0.22% | ¥1,820.00 | ¥1,834.00 | ¥1,812.00 | 104.50K |
| 2026-06-30 | ¥1,819.00 | -0.76% | ¥1,833.00 | ¥1,842.00 | ¥1,816.00 | 119.00K |
| 2026-06-29 | ¥1,833.00 | +1.21% | ¥1,820.00 | ¥1,840.00 | ¥1,817.00 | 139.40K |
| 2026-06-26 | ¥1,811.00 | +1.23% | ¥1,796.00 | ¥1,813.00 | ¥1,789.00 | 103.80K |
| 2026-06-25 | ¥1,789.00 | +0.06% | ¥1,810.00 | ¥1,810.00 | ¥1,788.00 | 136.70K |
| 2026-06-24 | ¥1,788.00 | -0.45% | ¥1,797.00 | ¥1,810.00 | ¥1,786.00 | 123.70K |
| 2026-06-23 | ¥1,796.00 | -1.64% | ¥1,840.00 | ¥1,843.00 | ¥1,796.00 | 197.10K |
| 2026-06-22 | ¥1,826.00 | -1.19% | ¥1,848.00 | ¥1,851.00 | ¥1,824.00 | 100.30K |
| 2026-06-19 | ¥1,848.00 | -0.16% | ¥1,851.00 | ¥1,865.00 | ¥1,841.00 | 104.20K |
| 2026-06-18 | ¥1,851.00 | -0.16% | ¥1,856.00 | ¥1,881.00 | ¥1,846.00 | 152.60K |
| 2026-06-17 | ¥1,854.00 | +1.26% | ¥1,844.00 | ¥1,869.00 | ¥1,830.00 | 164.20K |
| 2026-06-16 | ¥1,831.00 | -1.29% | ¥1,849.00 | ¥1,851.00 | ¥1,811.00 | 236.40K |
| 2026-06-15 | ¥1,855.00 | +1.76% | ¥1,849.00 | ¥1,872.00 | ¥1,845.00 | 109.10K |
| 2026-06-12 | ¥1,823.00 | +0.50% | ¥1,820.00 | ¥1,834.00 | ¥1,814.00 | 106.00K |
| 2026-06-11 | ¥1,814.00 | -0.06% | ¥1,815.00 | ¥1,816.00 | ¥1,780.00 | 132.70K |
| 2026-06-10 | ¥1,815.00 | +0.83% | ¥1,803.00 | ¥1,827.00 | ¥1,800.00 | 133.70K |
| 2026-06-09 | ¥1,800.00 | -0.17% | ¥1,824.00 | ¥1,833.00 | ¥1,799.00 | 149.40K |
| 2026-06-08 | ¥1,803.00 | -1.31% | ¥1,804.00 | ¥1,811.00 | ¥1,784.00 | 182.40K |
| 2026-06-05 | ¥1,827.00 | +1.73% | ¥1,813.00 | ¥1,845.00 | ¥1,809.00 | 116.60K |
| 2026-06-04 | ¥1,796.00 | -0.83% | ¥1,790.00 | ¥1,814.00 | ¥1,788.00 | 127.00K |
| 2026-06-03 | ¥1,811.00 | +0.28% | ¥1,800.00 | ¥1,815.00 | ¥1,785.00 | 191.70K |
| 2026-06-02 | ¥1,806.00 | -2.64% | ¥1,835.00 | ¥1,835.00 | ¥1,794.00 | 249.20K |
| 2026-06-01 | ¥1,855.00 | -1.12% | ¥1,885.00 | ¥1,887.00 | ¥1,848.00 | 260.70K |
| 2026-05-29 | ¥1,876.00 | +0.81% | ¥1,866.00 | ¥1,890.00 | ¥1,861.00 | 127.40K |
| 2026-05-28 | ¥1,861.00 | -0.16% | ¥1,859.00 | ¥1,877.00 | ¥1,844.00 | 154.20K |
| 2026-05-27 | ¥1,864.00 | +0.65% | ¥1,860.00 | ¥1,874.00 | ¥1,850.00 | 256.90K |
| 2026-05-26 | ¥1,852.00 | +0.27% | ¥1,850.00 | ¥1,875.00 | ¥1,832.00 | 154.00K |
| 2026-05-25 | ¥1,847.00 | 0.00% | ¥1,868.00 | ¥1,880.00 | ¥1,834.00 | 208.30K |