Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Yahagi Construction Co., Ltd. (1870) Historical Prices

JP:1870 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,070.002,151.002,064.002,096.002,096.00+0.77%218,7001.73
Oct 30, 20262,092.002,105.002,071.002,080.002,080.00-0.48%73,4000.58
Oct 29, 20262,085.002,096.002,061.002,090.002,090.00+0.24%398,9003.24
Oct 28, 20262,110.002,120.002,085.002,085.002,085.00-1.23%85,3000.69
Oct 27, 20262,103.002,115.002,094.002,111.002,111.00+0.00%82,9000.66
Oct 26, 20262,085.002,115.002,075.002,111.002,111.00+1.34%101,7000.81
Oct 23, 20262,098.002,099.002,054.002,083.002,083.00-0.53%101,7000.80
Oct 22, 20262,078.002,099.002,077.002,094.002,094.00+0.82%108,2000.85
Oct 21, 20262,078.002,082.002,064.002,077.002,077.00+0.78%102,8000.81
Oct 20, 20262,100.002,100.002,054.002,061.002,061.00-1.90%76,5000.60
Oct 19, 20262,100.002,106.002,082.002,101.002,101.00+0.10%79,5000.62
Oct 16, 20262,070.002,105.002,059.002,099.002,099.00+2.74%117,0000.91
Oct 15, 20262,062.002,076.002,033.002,043.002,043.00-1.49%117,0000.93
Oct 14, 20262,072.002,080.002,056.002,074.002,074.00+0.63%79,7000.62
Oct 13, 20262,045.002,066.002,043.002,061.002,061.00+0.73%100,1000.78
Oct 12, 20262,046.002,048.002,026.002,046.002,046.00+0.00%00.00
Oct 09, 20262,037.002,048.002,026.002,046.002,046.00+1.04%92,7000.71
Oct 08, 20262,046.002,046.002,005.002,025.002,025.00-1.12%142,4001.09
Oct 07, 20262,042.002,057.002,041.002,048.002,048.00+0.10%83,0000.64
Oct 06, 20262,061.002,064.002,042.002,046.002,046.00-0.29%110,3000.85
Oct 05, 20262,081.002,083.002,051.002,052.002,052.00-1.63%87,9000.67
Oct 02, 20262,107.002,122.002,086.002,086.002,086.00-1.74%74,9000.56
Oct 01, 20262,112.002,131.002,093.002,123.002,123.00+0.09%137,5001.03
Sep 30, 20262,104.002,124.002,090.002,121.002,121.00+1.58%104,5000.78
Sep 29, 20262,117.002,120.002,082.002,088.002,088.00-1.56%164,5001.24
Sep 28, 20262,200.002,200.002,169.002,176.002,121.00-0.55%190,9001.46
Sep 25, 20262,187.002,196.002,173.002,188.002,132.70+0.64%126,3000.97
Sep 24, 20262,198.002,198.002,173.002,174.002,119.05-0.87%108,7000.83
Sep 23, 20262,193.002,200.002,174.002,193.002,137.57+0.00%00.00
Sep 22, 20262,193.002,200.002,174.002,193.002,137.57+0.00%00.00
Sep 21, 20262,193.002,200.002,174.002,193.002,137.57+0.00%00.00
Sep 18, 20262,190.002,200.002,174.002,193.002,137.57+0.00%135,2000.98
Sep 17, 20262,177.002,195.002,177.002,193.002,137.57+1.43%87,3000.63
Sep 16, 20262,140.002,171.002,140.002,162.002,107.35+1.41%117,4000.85
Sep 15, 20262,130.002,135.002,116.002,132.002,078.11-0.09%153,8001.11
Sep 14, 20262,104.002,136.002,104.002,134.002,080.06+1.43%62,3000.45
Sep 11, 20262,095.002,114.002,081.002,104.002,050.82-0.47%105,4000.74
Sep 10, 20262,106.002,115.002,093.002,114.002,060.57-0.33%95,0000.67
Sep 09, 20262,118.002,135.002,105.002,121.002,067.39+0.05%72,3000.51
Sep 08, 20262,130.002,137.002,119.002,120.002,066.42-0.56%80,4000.56
Sep 07, 20262,146.002,154.002,132.002,132.002,078.11-0.23%99,6000.69
Sep 04, 20262,158.002,158.002,128.002,137.002,082.99-0.74%124,5000.86
Sep 03, 20262,168.002,173.002,147.002,153.002,098.58-0.65%148,6001.03
Sep 02, 20262,235.002,250.002,165.002,167.002,112.23-3.60%272,1001.91
Sep 01, 20262,217.002,255.002,212.002,248.002,191.18+0.99%190,2001.35
Aug 31, 20262,200.002,227.002,185.002,226.002,169.74+1.46%190,2001.35
Aug 28, 20262,182.002,197.002,172.002,194.002,138.55+0.55%167,9001.18
Aug 27, 20262,185.002,197.002,168.002,182.002,126.85+0.05%146,2001.01
Aug 26, 20262,153.002,188.002,153.002,181.002,125.87+1.30%110,1000.76
Aug 25, 20262,160.002,171.002,148.002,153.002,098.58+0.14%142,6000.98