PS Construction Co., Ltd. 1871
TSE · Japan · Industrial Services
¥2,082.00-31.00 (-1.47%)
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 | ¥2,082.00 | -1.47% | ¥2,098.00 | ¥2,115.00 | ¥2,082.00 | 82.40K |
| 2026-10-01 | ¥2,113.00 | -2.04% | ¥2,124.00 | ¥2,129.00 | ¥2,086.00 | 112.20K |
| 2026-09-30 | ¥2,157.00 | +1.70% | ¥2,124.00 | ¥2,171.00 | ¥2,116.00 | 166.30K |
| 2026-09-29 | ¥2,121.00 | -4.46% | ¥2,165.00 | ¥2,165.00 | ¥2,121.00 | 119.20K |
| 2026-09-28 | ¥2,220.00 | +0.63% | ¥2,230.00 | ¥2,230.00 | ¥2,199.00 | 151.00K |
| 2026-09-25 | ¥2,206.00 | -0.41% | ¥2,207.00 | ¥2,219.00 | ¥2,185.00 | 88.90K |
| 2026-09-24 | ¥2,215.00 | +1.56% | ¥2,208.00 | ¥2,233.00 | ¥2,185.00 | 111.70K |
| 2026-09-18 | ¥2,181.00 | -0.86% | ¥2,191.00 | ¥2,191.00 | ¥2,170.00 | 86.20K |
| 2026-09-17 | ¥2,200.00 | +1.48% | ¥2,171.00 | ¥2,221.00 | ¥2,171.00 | 79.00K |
| 2026-09-16 | ¥2,168.00 | +1.78% | ¥2,135.00 | ¥2,188.00 | ¥2,135.00 | 121.80K |
| 2026-09-15 | ¥2,130.00 | -1.07% | ¥2,157.00 | ¥2,157.00 | ¥2,117.00 | 72.40K |
| 2026-09-14 | ¥2,153.00 | +0.75% | ¥2,139.00 | ¥2,153.00 | ¥2,125.00 | 89.20K |
| 2026-09-11 | ¥2,137.00 | -1.25% | ¥2,116.00 | ¥2,166.00 | ¥2,108.00 | 151.30K |
| 2026-09-10 | ¥2,164.00 | -3.22% | ¥2,201.00 | ¥2,220.00 | ¥2,160.00 | 122.70K |
| 2026-09-09 | ¥2,236.00 | +1.36% | ¥2,204.00 | ¥2,244.00 | ¥2,193.00 | 54.80K |
| 2026-09-08 | ¥2,206.00 | +0.32% | ¥2,190.00 | ¥2,257.00 | ¥2,180.00 | 70.60K |
| 2026-09-07 | ¥2,199.00 | +0.64% | ¥2,213.00 | ¥2,218.00 | ¥2,186.00 | 85.40K |
| 2026-09-04 | ¥2,185.00 | 0.00% | ¥2,196.00 | ¥2,196.00 | ¥2,160.00 | 99.30K |
| 2026-09-03 | ¥2,185.00 | -2.67% | ¥2,249.00 | ¥2,249.00 | ¥2,185.00 | 136.20K |
| 2026-09-02 | ¥2,245.00 | -3.69% | ¥2,299.00 | ¥2,328.00 | ¥2,240.00 | 111.70K |
| 2026-09-01 | ¥2,331.00 | +1.52% | ¥2,295.00 | ¥2,339.00 | ¥2,284.00 | 91.20K |
| 2026-08-31 | ¥2,296.00 | -1.63% | ¥2,324.00 | ¥2,324.00 | ¥2,286.00 | 82.10K |
| 2026-08-28 | ¥2,334.00 | -0.60% | ¥2,357.00 | ¥2,360.00 | ¥2,322.00 | 84.60K |
| 2026-08-27 | ¥2,348.00 | -1.14% | ¥2,384.00 | ¥2,398.00 | ¥2,340.00 | 72.70K |
| 2026-08-26 | ¥2,375.00 | -0.13% | ¥2,378.00 | ¥2,407.00 | ¥2,375.00 | 89.50K |
| 2026-08-25 | ¥2,378.00 | +2.41% | ¥2,322.00 | ¥2,385.00 | ¥2,322.00 | 84.60K |
| 2026-08-24 | ¥2,322.00 | +0.26% | ¥2,324.00 | ¥2,334.00 | ¥2,301.00 | 67.30K |
| 2026-08-21 | ¥2,316.00 | -0.98% | ¥2,309.00 | ¥2,327.00 | ¥2,282.00 | 66.20K |
| 2026-08-20 | ¥2,339.00 | +2.27% | ¥2,291.00 | ¥2,339.00 | ¥2,288.00 | 85.80K |
| 2026-08-19 | ¥2,287.00 | -1.46% | ¥2,282.00 | ¥2,336.00 | ¥2,260.00 | 98.40K |
| 2026-08-18 | ¥2,321.00 | 0.00% | ¥2,341.00 | ¥2,355.00 | ¥2,314.00 | 57.90K |
| 2026-08-17 | ¥2,321.00 | +0.39% | ¥2,326.00 | ¥2,378.00 | ¥2,312.00 | 59.40K |
| 2026-08-14 | ¥2,312.00 | 0.00% | ¥2,312.00 | ¥2,347.00 | ¥2,294.00 | 57.50K |
| 2026-08-13 | ¥2,312.00 | +1.23% | ¥2,287.00 | ¥2,317.00 | ¥2,276.00 | 89.70K |
| 2026-08-12 | ¥2,284.00 | -1.00% | ¥2,313.00 | ¥2,332.00 | ¥2,282.00 | 64.80K |
| 2026-08-10 | ¥2,307.00 | +0.96% | ¥2,298.00 | ¥2,330.00 | ¥2,267.00 | 95.40K |
| 2026-08-07 | ¥2,285.00 | -0.74% | ¥2,302.00 | ¥2,318.00 | ¥2,245.00 | 76.60K |
| 2026-08-06 | ¥2,302.00 | -1.37% | ¥2,284.00 | ¥2,348.00 | ¥2,260.00 | 138.90K |
| 2026-08-05 | ¥2,334.00 | +2.68% | ¥2,373.00 | ¥2,380.00 | ¥2,283.00 | 133.80K |
| 2026-08-04 | ¥2,273.00 | -0.57% | ¥2,251.00 | ¥2,298.00 | ¥2,244.00 | 83.30K |
| 2026-08-03 | ¥2,286.00 | +0.22% | ¥2,269.00 | ¥2,322.00 | ¥2,188.00 | 134.00K |
| 2026-07-31 | ¥2,281.00 | +1.65% | ¥2,283.00 | ¥2,355.00 | ¥2,240.00 | 82.00K |
| 2026-07-30 | ¥2,244.00 | +0.90% | ¥2,223.00 | ¥2,288.00 | ¥2,206.00 | 139.50K |
| 2026-07-29 | ¥2,224.00 | +0.50% | ¥2,251.00 | ¥2,269.00 | ¥2,161.00 | 121.20K |
| 2026-07-28 | ¥2,213.00 | -3.32% | ¥2,281.00 | ¥2,291.00 | ¥2,213.00 | 65.40K |
| 2026-07-27 | ¥2,289.00 | +1.55% | ¥2,275.00 | ¥2,289.00 | ¥2,234.00 | 66.90K |
| 2026-07-24 | ¥2,254.00 | +0.40% | ¥2,231.00 | ¥2,265.00 | ¥2,224.00 | 73.00K |
| 2026-07-23 | ¥2,245.00 | +1.91% | ¥2,242.00 | ¥2,249.00 | ¥2,211.00 | 58.90K |
| 2026-07-22 | ¥2,203.00 | -0.32% | ¥2,210.00 | ¥2,234.00 | ¥2,197.00 | 56.60K |
| 2026-07-21 | ¥2,210.00 | +2.55% | ¥2,157.00 | ¥2,220.00 | ¥2,141.00 | 64.00K |
| 2026-07-17 | ¥2,155.00 | -3.45% | ¥2,209.00 | ¥2,221.00 | ¥2,113.00 | 84.40K |
| 2026-07-16 | ¥2,232.00 | 0.00% | ¥2,208.00 | ¥2,270.00 | ¥2,208.00 | 58.40K |
| 2026-07-15 | ¥2,232.00 | +3.53% | ¥2,150.00 | ¥2,239.00 | ¥2,149.00 | 93.00K |
| 2026-07-14 | ¥2,156.00 | +2.62% | ¥2,122.00 | ¥2,163.00 | ¥2,106.00 | 81.60K |
| 2026-07-13 | ¥2,101.00 | -2.87% | ¥2,168.00 | ¥2,183.00 | ¥2,101.00 | 93.00K |
| 2026-07-10 | ¥2,163.00 | -0.55% | ¥2,199.00 | ¥2,205.00 | ¥2,162.00 | 96.10K |
| 2026-07-09 | ¥2,175.00 | -1.00% | ¥2,170.00 | ¥2,187.00 | ¥2,162.00 | 58.70K |
| 2026-07-08 | ¥2,197.00 | -1.92% | ¥2,253.00 | ¥2,253.00 | ¥2,197.00 | 98.80K |
| 2026-07-07 | ¥2,240.00 | -1.10% | ¥2,268.00 | ¥2,297.00 | ¥2,240.00 | 87.50K |
| 2026-07-06 | ¥2,265.00 | +0.71% | ¥2,250.00 | ¥2,293.00 | ¥2,245.00 | 91.40K |
| 2026-07-03 | ¥2,249.00 | +0.13% | ¥2,230.00 | ¥2,263.00 | ¥2,213.00 | 58.10K |
| 2026-07-02 | ¥2,246.00 | +0.40% | ¥2,217.00 | ¥2,279.00 | ¥2,217.00 | 104.50K |
| 2026-07-01 | ¥2,237.00 | +1.41% | ¥2,228.00 | ¥2,258.00 | ¥2,210.00 | 93.70K |
| 2026-06-30 | ¥2,206.00 | +0.18% | ¥2,202.00 | ¥2,223.00 | ¥2,162.00 | 99.50K |
| 2026-06-29 | ¥2,202.00 | -0.59% | ¥2,220.00 | ¥2,290.00 | ¥2,174.00 | 95.30K |
| 2026-06-26 | ¥2,215.00 | +2.98% | ¥2,159.00 | ¥2,215.00 | ¥2,153.00 | 98.90K |
| 2026-06-25 | ¥2,151.00 | -0.69% | ¥2,201.00 | ¥2,220.00 | ¥2,137.00 | 78.70K |
| 2026-06-24 | ¥2,166.00 | -3.43% | ¥2,273.00 | ¥2,273.00 | ¥2,161.00 | 96.30K |
| 2026-06-23 | ¥2,243.00 | -2.94% | ¥2,329.00 | ¥2,329.00 | ¥2,243.00 | 77.40K |
| 2026-06-22 | ¥2,311.00 | +2.08% | ¥2,264.00 | ¥2,311.00 | ¥2,258.00 | 82.00K |
| 2026-06-19 | ¥2,264.00 | -1.39% | ¥2,270.00 | ¥2,307.00 | ¥2,215.00 | 83.90K |
| 2026-06-18 | ¥2,296.00 | +0.75% | ¥2,329.00 | ¥2,381.00 | ¥2,281.00 | 100.70K |
| 2026-06-17 | ¥2,279.00 | -1.77% | ¥2,370.00 | ¥2,424.00 | ¥2,264.00 | 163.20K |
| 2026-06-16 | ¥2,320.00 | -0.94% | ¥2,332.00 | ¥2,396.00 | ¥2,304.00 | 219.40K |
| 2026-06-15 | ¥2,342.00 | +8.68% | ¥2,230.00 | ¥2,359.00 | ¥2,208.00 | 167.80K |
| 2026-06-12 | ¥2,155.00 | +2.42% | ¥2,146.00 | ¥2,172.00 | ¥2,123.00 | 142.90K |
| 2026-06-11 | ¥2,104.00 | -1.27% | ¥2,118.00 | ¥2,137.00 | ¥2,071.00 | 132.30K |
| 2026-06-10 | ¥2,131.00 | +2.60% | ¥2,118.00 | ¥2,150.00 | ¥2,105.00 | 149.10K |
| 2026-06-09 | ¥2,077.00 | +0.14% | ¥2,085.00 | ¥2,139.00 | ¥2,072.00 | 115.40K |
| 2026-06-08 | ¥2,074.00 | -2.26% | ¥2,075.00 | ¥2,106.00 | ¥2,061.00 | 136.90K |
| 2026-06-05 | ¥2,122.00 | +1.97% | ¥2,122.00 | ¥2,167.00 | ¥2,100.00 | 95.50K |
| 2026-06-04 | ¥2,081.00 | +0.39% | ¥2,074.00 | ¥2,121.00 | ¥2,070.00 | 110.10K |
| 2026-06-03 | ¥2,073.00 | -0.58% | ¥2,076.00 | ¥2,096.00 | ¥2,051.00 | 102.60K |
| 2026-06-02 | ¥2,085.00 | -0.33% | ¥2,078.00 | ¥2,097.00 | ¥2,052.00 | 127.60K |
| 2026-06-01 | ¥2,092.00 | -4.43% | ¥2,180.00 | ¥2,180.00 | ¥2,075.00 | 147.00K |
| 2026-05-29 | ¥2,189.00 | +1.44% | ¥2,151.00 | ¥2,235.00 | ¥2,116.00 | 160.20K |
| 2026-05-28 | ¥2,158.00 | -1.73% | ¥2,198.00 | ¥2,239.00 | ¥2,146.00 | 185.50K |
| 2026-05-27 | ¥2,196.00 | +2.14% | ¥2,172.00 | ¥2,205.00 | ¥2,151.00 | 235.40K |
| 2026-05-26 | ¥2,150.00 | +2.19% | ¥2,110.00 | ¥2,228.00 | ¥2,071.00 | 242.60K |
| 2026-05-25 | ¥2,104.00 | +2.28% | ¥2,099.00 | ¥2,143.00 | ¥2,084.00 | 145.10K |