Penta-Ocean Construction Co., Ltd. 1893
TSE · Japan · Industrial Services
¥1,449.00-23.50 (-1.60%)
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 | ¥1,449.00 | -1.60% | ¥1,468.00 | ¥1,487.50 | ¥1,449.00 | 1.20M |
| 2026-10-01 | ¥1,472.50 | -0.10% | ¥1,501.00 | ¥1,505.50 | ¥1,468.00 | 2.35M |
| 2026-09-30 | ¥1,474.00 | +1.17% | ¥1,471.50 | ¥1,483.50 | ¥1,458.00 | 2.57M |
| 2026-09-29 | ¥1,457.00 | -4.02% | ¥1,483.50 | ¥1,502.00 | ¥1,450.00 | 1.76M |
| 2026-09-28 | ¥1,518.00 | -0.03% | ¥1,542.00 | ¥1,554.50 | ¥1,518.00 | 1.55M |
| 2026-09-25 | ¥1,518.50 | -2.54% | ¥1,552.00 | ¥1,555.00 | ¥1,518.50 | 2.51M |
| 2026-09-24 | ¥1,558.00 | -1.52% | ¥1,595.00 | ¥1,595.00 | ¥1,553.50 | 1.64M |
| 2026-09-18 | ¥1,582.00 | -0.06% | ¥1,583.00 | ¥1,601.00 | ¥1,564.50 | 2.66M |
| 2026-09-17 | ¥1,583.00 | +0.06% | ¥1,599.50 | ¥1,620.50 | ¥1,569.00 | 2.66M |
| 2026-09-16 | ¥1,582.00 | +1.80% | ¥1,546.00 | ¥1,597.00 | ¥1,545.00 | 2.72M |
| 2026-09-15 | ¥1,554.00 | +2.41% | ¥1,501.50 | ¥1,566.00 | ¥1,496.00 | 3.12M |
| 2026-09-14 | ¥1,517.50 | +5.53% | ¥1,443.00 | ¥1,529.00 | ¥1,440.00 | 3.07M |
| 2026-09-11 | ¥1,438.00 | -2.04% | ¥1,419.50 | ¥1,466.00 | ¥1,415.00 | 1.93M |
| 2026-09-10 | ¥1,468.00 | -2.78% | ¥1,481.50 | ¥1,500.00 | ¥1,453.00 | 2.43M |
| 2026-09-09 | ¥1,510.00 | +3.71% | ¥1,468.50 | ¥1,528.00 | ¥1,461.00 | 2.96M |
| 2026-09-08 | ¥1,456.00 | -0.61% | ¥1,462.50 | ¥1,485.00 | ¥1,450.50 | 1.91M |
| 2026-09-07 | ¥1,465.00 | +1.35% | ¥1,469.00 | ¥1,473.00 | ¥1,453.50 | 1.74M |
| 2026-09-04 | ¥1,445.50 | +0.56% | ¥1,446.00 | ¥1,446.50 | ¥1,420.50 | 1.23M |
| 2026-09-03 | ¥1,437.50 | +0.35% | ¥1,437.50 | ¥1,452.00 | ¥1,427.00 | 1.16M |
| 2026-09-02 | ¥1,432.50 | -4.37% | ¥1,477.00 | ¥1,487.00 | ¥1,432.50 | 1.88M |
| 2026-09-01 | ¥1,498.00 | +2.92% | ¥1,458.00 | ¥1,509.00 | ¥1,450.50 | 2.92M |
| 2026-08-31 | ¥1,455.50 | +0.24% | ¥1,432.50 | ¥1,458.50 | ¥1,425.00 | 1.48M |
| 2026-08-28 | ¥1,452.00 | -0.24% | ¥1,454.00 | ¥1,471.50 | ¥1,444.00 | 2.57M |
| 2026-08-27 | ¥1,455.50 | +0.48% | ¥1,462.00 | ¥1,464.50 | ¥1,450.00 | 1.22M |
| 2026-08-26 | ¥1,448.50 | +1.05% | ¥1,413.00 | ¥1,456.50 | ¥1,410.00 | 1.33M |
| 2026-08-25 | ¥1,433.50 | -0.45% | ¥1,440.50 | ¥1,452.50 | ¥1,426.00 | 1.28M |
| 2026-08-24 | ¥1,440.00 | +0.45% | ¥1,421.00 | ¥1,454.50 | ¥1,417.00 | 1.76M |
| 2026-08-21 | ¥1,433.50 | +0.39% | ¥1,401.50 | ¥1,434.50 | ¥1,400.50 | 2.08M |
| 2026-08-20 | ¥1,428.00 | +4.46% | ¥1,381.50 | ¥1,434.00 | ¥1,377.50 | 2.95M |
| 2026-08-19 | ¥1,367.00 | -4.97% | ¥1,408.50 | ¥1,410.00 | ¥1,359.50 | 3.19M |
| 2026-08-18 | ¥1,438.50 | -1.78% | ¥1,469.00 | ¥1,479.00 | ¥1,435.50 | 1.41M |
| 2026-08-17 | ¥1,464.50 | +1.81% | ¥1,460.00 | ¥1,492.00 | ¥1,453.00 | 1.93M |
| 2026-08-14 | ¥1,438.50 | +0.81% | ¥1,437.50 | ¥1,448.00 | ¥1,420.00 | 1.90M |
| 2026-08-13 | ¥1,427.00 | +0.56% | ¥1,428.00 | ¥1,432.00 | ¥1,415.00 | 2.71M |
| 2026-08-12 | ¥1,419.00 | +1.32% | ¥1,400.00 | ¥1,419.00 | ¥1,395.50 | 3.00M |
| 2026-08-10 | ¥1,400.50 | -6.60% | ¥1,439.50 | ¥1,499.50 | ¥1,390.50 | 5.76M |
| 2026-08-07 | ¥1,499.50 | -3.23% | ¥1,553.00 | ¥1,553.50 | ¥1,497.00 | 2.37M |
| 2026-08-06 | ¥1,549.50 | -0.06% | ¥1,558.00 | ¥1,591.50 | ¥1,532.50 | 2.09M |
| 2026-08-05 | ¥1,550.50 | +2.28% | ¥1,549.50 | ¥1,561.50 | ¥1,535.00 | 1.99M |
| 2026-08-04 | ¥1,516.00 | +1.44% | ¥1,500.00 | ¥1,524.00 | ¥1,495.50 | 1.45M |
| 2026-08-03 | ¥1,494.50 | -0.90% | ¥1,495.50 | ¥1,498.00 | ¥1,436.50 | 1.80M |
| 2026-07-31 | ¥1,508.00 | +3.25% | ¥1,520.00 | ¥1,538.00 | ¥1,488.00 | 2.08M |
| 2026-07-30 | ¥1,460.50 | +1.18% | ¥1,424.00 | ¥1,486.50 | ¥1,415.00 | 1.96M |
| 2026-07-29 | ¥1,443.50 | -5.31% | ¥1,532.00 | ¥1,538.00 | ¥1,404.00 | 3.54M |
| 2026-07-28 | ¥1,524.50 | -3.73% | ¥1,569.00 | ¥1,572.00 | ¥1,511.50 | 1.47M |
| 2026-07-27 | ¥1,583.50 | +0.92% | ¥1,593.00 | ¥1,601.00 | ¥1,551.50 | 1.28M |
| 2026-07-24 | ¥1,569.00 | -2.27% | ¥1,606.00 | ¥1,608.00 | ¥1,560.00 | 1.07M |
| 2026-07-23 | ¥1,605.50 | +0.78% | ¥1,600.00 | ¥1,609.50 | ¥1,586.50 | 1.17M |
| 2026-07-22 | ¥1,593.00 | +0.31% | ¥1,594.00 | ¥1,626.00 | ¥1,583.00 | 1.22M |
| 2026-07-21 | ¥1,588.00 | +3.52% | ¥1,550.00 | ¥1,592.00 | ¥1,523.00 | 1.89M |
| 2026-07-17 | ¥1,534.00 | -4.72% | ¥1,576.00 | ¥1,587.00 | ¥1,496.00 | 3.22M |
| 2026-07-16 | ¥1,610.00 | -1.38% | ¥1,610.00 | ¥1,649.50 | ¥1,610.00 | 1.30M |
| 2026-07-15 | ¥1,632.50 | +1.68% | ¥1,617.50 | ¥1,651.50 | ¥1,609.50 | 1.34M |
| 2026-07-14 | ¥1,605.50 | +1.20% | ¥1,586.50 | ¥1,616.00 | ¥1,563.00 | 1.65M |
| 2026-07-13 | ¥1,586.50 | -2.55% | ¥1,639.50 | ¥1,643.00 | ¥1,576.00 | 1.68M |
| 2026-07-10 | ¥1,628.00 | -0.37% | ¥1,645.00 | ¥1,657.50 | ¥1,625.00 | 1.45M |
| 2026-07-09 | ¥1,634.00 | -1.68% | ¥1,658.00 | ¥1,661.50 | ¥1,631.50 | 1.29M |
| 2026-07-08 | ¥1,662.00 | -2.49% | ¥1,700.00 | ¥1,702.50 | ¥1,662.00 | 1.53M |
| 2026-07-07 | ¥1,704.50 | -2.99% | ¥1,757.00 | ¥1,784.00 | ¥1,704.50 | 1.86M |
| 2026-07-06 | ¥1,757.00 | +2.96% | ¥1,713.50 | ¥1,767.50 | ¥1,710.00 | 1.28M |
| 2026-07-03 | ¥1,706.50 | +2.09% | ¥1,688.50 | ¥1,715.50 | ¥1,655.50 | 1.54M |
| 2026-07-02 | ¥1,671.50 | +0.39% | ¥1,664.00 | ¥1,701.50 | ¥1,647.00 | 1.27M |
| 2026-07-01 | ¥1,665.00 | -1.97% | ¥1,707.00 | ¥1,748.00 | ¥1,662.00 | 1.40M |
| 2026-06-30 | ¥1,698.50 | -0.90% | ¥1,744.00 | ¥1,749.50 | ¥1,678.50 | 1.62M |
| 2026-06-29 | ¥1,714.00 | +0.06% | ¥1,721.00 | ¥1,753.50 | ¥1,682.00 | 1.59M |
| 2026-06-26 | ¥1,713.00 | +2.24% | ¥1,676.00 | ¥1,722.00 | ¥1,668.00 | 1.33M |
| 2026-06-25 | ¥1,675.50 | -2.73% | ¥1,762.50 | ¥1,764.50 | ¥1,674.00 | 1.38M |
| 2026-06-24 | ¥1,722.50 | +0.41% | ¥1,723.00 | ¥1,743.00 | ¥1,703.50 | 1.27M |
| 2026-06-23 | ¥1,715.50 | -2.08% | ¥1,770.00 | ¥1,788.00 | ¥1,715.50 | 1.44M |
| 2026-06-22 | ¥1,752.00 | -0.62% | ¥1,740.50 | ¥1,762.50 | ¥1,718.00 | 1.18M |
| 2026-06-19 | ¥1,763.00 | -4.05% | ¥1,842.50 | ¥1,866.00 | ¥1,761.00 | 2.49M |
| 2026-06-18 | ¥1,837.50 | +2.23% | ¥1,805.00 | ¥1,852.50 | ¥1,800.50 | 1.64M |
| 2026-06-17 | ¥1,797.50 | +0.78% | ¥1,796.00 | ¥1,828.50 | ¥1,789.00 | 1.22M |
| 2026-06-16 | ¥1,783.50 | -1.98% | ¥1,801.50 | ¥1,804.50 | ¥1,756.50 | 1.89M |
| 2026-06-15 | ¥1,819.50 | +9.08% | ¥1,781.50 | ¥1,819.50 | ¥1,764.50 | 2.64M |
| 2026-06-12 | ¥1,668.00 | +3.06% | ¥1,649.00 | ¥1,701.50 | ¥1,640.00 | 2.02M |
| 2026-06-11 | ¥1,618.50 | -1.07% | ¥1,607.50 | ¥1,618.50 | ¥1,571.50 | 2.05M |
| 2026-06-10 | ¥1,636.00 | -1.03% | ¥1,633.50 | ¥1,660.50 | ¥1,607.00 | 1.60M |
| 2026-06-09 | ¥1,653.00 | +3.02% | ¥1,633.00 | ¥1,682.50 | ¥1,625.00 | 2.06M |
| 2026-06-08 | ¥1,604.50 | -5.48% | ¥1,657.50 | ¥1,675.00 | ¥1,588.50 | 2.50M |
| 2026-06-05 | ¥1,697.50 | +5.53% | ¥1,608.50 | ¥1,715.00 | ¥1,600.00 | 2.14M |
| 2026-06-04 | ¥1,608.50 | -0.68% | ¥1,603.50 | ¥1,644.00 | ¥1,598.00 | 1.37M |
| 2026-06-03 | ¥1,619.50 | +0.53% | ¥1,607.00 | ¥1,631.00 | ¥1,586.00 | 1.81M |
| 2026-06-02 | ¥1,611.00 | -4.76% | ¥1,651.50 | ¥1,652.50 | ¥1,593.00 | 2.51M |
| 2026-06-01 | ¥1,691.50 | -4.89% | ¥1,765.50 | ¥1,775.50 | ¥1,691.50 | 1.94M |
| 2026-05-29 | ¥1,778.50 | +1.45% | ¥1,761.00 | ¥1,828.00 | ¥1,741.50 | 2.92M |
| 2026-05-28 | ¥1,753.00 | -1.52% | ¥1,761.00 | ¥1,808.00 | ¥1,734.00 | 1.45M |
| 2026-05-27 | ¥1,780.00 | -4.15% | ¥1,861.00 | ¥1,889.00 | ¥1,780.00 | 1.72M |
| 2026-05-26 | ¥1,857.00 | +4.06% | ¥1,789.50 | ¥1,905.50 | ¥1,781.00 | 2.80M |
| 2026-05-25 | ¥1,784.50 | +5.28% | ¥1,757.50 | ¥1,822.00 | ¥1,754.50 | 2.39M |