kabutan

YAHAGI CONSTRUCTION CO.,LTD.(1870) Historical

1870
TSE Prime
YAHAGI CONSTRUCTION CO.,LTD.
2,258
JPY
-20
(-0.88%)
Dec 5, 1:36 pm JST
14.56
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
2,258.8
Dec 5, 11:21 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,350 JPY
52 Week Low Apr 7, 2025
1,170 JPY
Yearly High Dec 1, 2025
2,350 JPY
Yearly Low Apr 7, 2025
1,170 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,337 2,350 2,228 2,258 -71 -3.05% 709,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,198 2,338 2,169 2,329 +140 +6.40% 660,500
Nov 21, 2025 2,099 2,189 2,078 2,189 +105 +5.04% 868,100
Nov 14, 2025 2,132 2,139 2,070 2,084 -52 -2.43% 947,600
Nov 7, 2025 2,169 2,250 2,086 2,136 -47 -2.15% 1,578,100
Oct 31, 2025 2,294 2,348 2,160 2,183 -71 -3.15% 2,139,500
Oct 24, 2025 2,188 2,265 2,148 2,254 +87 +4.01% 615,000
Oct 17, 2025 2,093 2,179 2,080 2,167 +42 +1.98% 393,100
Oct 10, 2025 2,184 2,257 2,122 2,125 +12 +0.57% 895,100
Oct 3, 2025 2,273 2,286 2,105 2,113 -204 -8.80% 667,100
Sep 26, 2025 2,300 2,323 2,258 2,317 +25 +1.09% 452,200
Sep 19, 2025 2,275 2,299 2,215 2,292 +21 +0.92% 585,200
Sep 12, 2025 2,250 2,313 2,241 2,271 +13 +0.58% 651,000
Sep 5, 2025 2,191 2,273 2,167 2,258 +60 +2.73% 959,200
Aug 29, 2025 2,144 2,205 2,087 2,198 +60 +2.81% 967,100
Aug 22, 2025 2,130 2,169 2,121 2,138 +12 +0.56% 691,900
Aug 15, 2025 2,170 2,174 2,112 2,126 -19 -0.89% 706,600
Aug 8, 2025 2,010 2,262 2,005 2,145 +102 +4.99% 1,819,100
Aug 1, 2025 1,953 2,049 1,907 2,043 +94 +4.82% 716,900
Jul 25, 2025 1,913 1,962 1,884 1,949 +50 +2.63% 851,900
Jul 18, 2025 1,855 1,930 1,852 1,899 +50 +2.70% 902,300