Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
-63.00 (-2.19%)
Mar 26, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,885.002,892.002,783.002,820.002,820.00-2.19%88,000
Mar 25, 20262,890.002,912.002,871.002,883.002,883.002.27%88,500
Mar 24, 20262,823.002,856.002,788.002,819.002,819.004.76%176,500
Mar 23, 20262,785.002,785.002,683.002,691.002,691.00-4.71%237,600
Mar 19, 20262,908.002,944.002,824.002,824.002,824.00-5.20%529,500
Mar 18, 20262,885.002,979.002,885.002,979.002,979.004.53%212,300
Mar 17, 20262,904.002,936.002,840.002,850.002,850.00-0.25%93,000
Mar 16, 20262,832.002,890.002,814.002,857.002,857.00-0.21%169,700
Mar 13, 20262,850.002,898.002,828.002,863.002,863.00-1.21%146,200
Mar 12, 20262,941.002,976.002,876.002,898.002,898.00-3.11%137,000
Mar 11, 20263,050.003,055.002,963.002,991.002,991.001.39%206,900
Mar 10, 20262,920.003,025.002,920.002,950.002,950.003.73%122,600
Mar 9, 20262,820.002,878.002,736.002,844.002,844.00-6.45%202,300
Mar 6, 20263,050.003,080.002,993.003,040.003,040.00-2.25%120,900
Mar 5, 20263,200.003,250.003,075.003,110.003,110.000.81%99,900
Mar 4, 20263,200.003,255.003,040.003,085.003,085.00-6.94%196,200
Mar 3, 20263,510.003,530.003,315.003,315.003,315.00-6.22%162,700
Mar 2, 20263,440.003,550.003,300.003,535.003,535.003.21%210,800
Feb 27, 20263,515.003,535.003,405.003,425.003,425.00-2.14%673,400
Feb 26, 20263,475.003,530.003,430.003,500.003,500.000.72%143,600
Feb 25, 20263,420.003,500.003,400.003,475.003,475.001.61%142,400
Feb 24, 20263,365.003,435.003,320.003,420.003,420.001.63%129,500
Feb 20, 20263,390.003,425.003,325.003,365.003,365.00-1.03%116,300
Feb 19, 20263,340.003,420.003,310.003,400.003,400.001.49%94,300
Feb 18, 20263,315.003,375.003,285.003,350.003,350.001.82%106,100
Feb 17, 20263,260.003,315.003,220.003,290.003,290.000.77%94,000
Feb 16, 20263,235.003,285.003,210.003,265.003,265.001.71%102,800
Feb 13, 20263,315.003,340.003,185.003,210.003,210.00-4.18%132,400
Feb 12, 20263,300.003,395.003,280.003,350.003,350.001.36%146,100
Feb 10, 20263,330.003,390.003,285.003,305.003,305.00-1.05%132,400
Feb 9, 20263,375.003,410.003,225.003,340.003,340.004.38%228,600
Feb 6, 20263,255.003,400.003,050.003,200.003,200.00-0.93%290,100
Feb 5, 20263,290.003,290.003,190.003,230.003,230.000.94%117,300
Feb 4, 20263,160.003,230.003,130.003,200.003,200.001.27%97,400
Feb 3, 20263,100.003,160.003,090.003,160.003,160.003.78%106,500
Feb 2, 20263,075.003,135.003,045.003,045.003,045.000.33%113,300
Jan 30, 20263,045.003,080.003,005.003,035.003,035.00-1.78%107,700
Jan 29, 20263,085.003,120.003,015.003,090.003,090.000.82%107,100
Jan 28, 20263,180.003,180.003,015.003,065.003,065.00-4.07%177,400
Jan 27, 20263,125.003,195.003,100.003,195.003,195.000.79%74,100
Jan 26, 20263,185.003,230.003,150.003,170.003,170.00-1.86%91,800
Jan 23, 20263,210.003,275.003,180.003,230.003,230.000.94%103,400
Jan 22, 20263,160.003,225.003,135.003,200.003,200.001.91%116,400
Jan 21, 20263,085.003,180.003,080.003,140.003,140.00-0.48%87,000
Jan 20, 20263,165.003,190.003,125.003,155.003,155.00-0.79%95,100
Jan 19, 20263,160.003,215.003,140.003,180.003,180.000.63%125,300
Jan 16, 20263,115.003,165.003,090.003,160.003,160.000.80%85,900
Jan 15, 20263,085.003,195.003,080.003,135.003,135.001.79%120,800
Jan 14, 20263,060.003,130.003,050.003,080.003,080.000.33%114,500
Jan 13, 20263,075.003,080.002,980.003,070.003,070.003.44%150,500