PS Construction Co., Ltd. (TYO:1871)
Japan · Delayed Price · Currency is JPY 1,800.00
-42.00 (-2.28%)
Aug 12, 2025, 3:30 PM JST
PS Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,926.00 | 1,950.00 | 1,750.00 | 1,842.00 | 1,842.00 | -5.34% | 496,000 |
| Aug 7, 2025 | 1,932.00 | 1,954.00 | 1,917.00 | 1,946.00 | 1,946.00 | 1.88% | 167,400 |
| Aug 6, 2025 | 1,894.00 | 1,923.00 | 1,894.00 | 1,910.00 | 1,910.00 | 1.49% | 179,100 |
| Aug 5, 2025 | 1,874.00 | 1,885.00 | 1,859.00 | 1,882.00 | 1,882.00 | 0.43% | 95,000 |
| Aug 4, 2025 | 1,823.00 | 1,874.00 | 1,801.00 | 1,874.00 | 1,874.00 | 1.13% | 145,200 |
| Aug 1, 2025 | 1,838.00 | 1,858.00 | 1,830.00 | 1,853.00 | 1,853.00 | 0.82% | 103,000 |
| Jul 31, 2025 | 1,820.00 | 1,838.00 | 1,806.00 | 1,838.00 | 1,838.00 | -0.27% | 100,200 |
| Jul 30, 2025 | 1,777.00 | 1,847.00 | 1,768.00 | 1,843.00 | 1,843.00 | 4.07% | 195,600 |
| Jul 29, 2025 | 1,751.00 | 1,782.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.97% | 115,200 |
| Jul 28, 2025 | 1,773.00 | 1,773.00 | 1,753.00 | 1,754.00 | 1,754.00 | -0.74% | 90,900 |
| Jul 25, 2025 | 1,768.00 | 1,787.00 | 1,762.00 | 1,767.00 | 1,767.00 | -0.11% | 52,400 |
| Jul 24, 2025 | 1,767.00 | 1,781.00 | 1,760.00 | 1,769.00 | 1,769.00 | 0.11% | 93,400 |
| Jul 23, 2025 | 1,784.00 | 1,789.00 | 1,761.00 | 1,767.00 | 1,767.00 | -0.95% | 84,300 |
| Jul 22, 2025 | 1,771.00 | 1,799.00 | 1,762.00 | 1,784.00 | 1,784.00 | 0.85% | 84,200 |
| Jul 18, 2025 | 1,768.00 | 1,781.00 | 1,730.00 | 1,769.00 | 1,769.00 | 0.57% | 139,900 |
| Jul 17, 2025 | 1,781.00 | 1,787.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.57% | 62,900 |
| Jul 16, 2025 | 1,801.00 | 1,803.00 | 1,786.00 | 1,787.00 | 1,787.00 | -0.94% | 68,600 |
| Jul 15, 2025 | 1,815.00 | 1,829.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.72% | 82,000 |
| Jul 14, 2025 | 1,823.00 | 1,823.00 | 1,803.00 | 1,817.00 | 1,817.00 | -0.66% | 93,600 |
| Jul 11, 2025 | 1,824.00 | 1,852.00 | 1,814.00 | 1,829.00 | 1,829.00 | 0.61% | 171,700 |
| Jul 10, 2025 | 1,818.00 | 1,834.00 | 1,797.00 | 1,818.00 | 1,818.00 | 0.72% | 120,800 |
| Jul 9, 2025 | 1,786.00 | 1,829.00 | 1,786.00 | 1,805.00 | 1,805.00 | 1.40% | 169,000 |
| Jul 8, 2025 | 1,782.00 | 1,796.00 | 1,773.00 | 1,780.00 | 1,780.00 | -0.11% | 131,300 |
| Jul 7, 2025 | 1,802.00 | 1,812.00 | 1,758.00 | 1,782.00 | 1,782.00 | -0.56% | 124,100 |
| Jul 4, 2025 | 1,760.00 | 1,800.00 | 1,750.00 | 1,792.00 | 1,792.00 | 2.11% | 198,500 |
| Jul 3, 2025 | 1,745.00 | 1,760.00 | 1,706.00 | 1,755.00 | 1,755.00 | 0.57% | 161,200 |
| Jul 2, 2025 | 1,721.00 | 1,756.00 | 1,721.00 | 1,745.00 | 1,745.00 | 0.40% | 90,600 |
| Jul 1, 2025 | 1,730.00 | 1,763.00 | 1,730.00 | 1,738.00 | 1,738.00 | 0.46% | 95,600 |
| Jun 30, 2025 | 1,730.00 | 1,745.00 | 1,721.00 | 1,730.00 | 1,730.00 | - | 98,500 |
| Jun 27, 2025 | 1,724.00 | 1,734.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.12% | 75,800 |
| Jun 26, 2025 | 1,727.00 | 1,734.00 | 1,710.00 | 1,732.00 | 1,732.00 | 0.76% | 94,700 |
| Jun 25, 2025 | 1,757.00 | 1,762.00 | 1,709.00 | 1,719.00 | 1,719.00 | -1.83% | 190,800 |
| Jun 24, 2025 | 1,777.00 | 1,789.00 | 1,741.00 | 1,751.00 | 1,751.00 | -0.74% | 154,500 |
| Jun 23, 2025 | 1,810.00 | 1,822.00 | 1,758.00 | 1,764.00 | 1,764.00 | -2.33% | 117,800 |
| Jun 20, 2025 | 1,799.00 | 1,845.00 | 1,782.00 | 1,806.00 | 1,806.00 | 0.06% | 221,300 |
| Jun 19, 2025 | 1,810.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,805.00 | -0.28% | 90,900 |
| Jun 18, 2025 | 1,800.00 | 1,812.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.22% | 109,800 |
| Jun 17, 2025 | 1,775.00 | 1,814.00 | 1,758.00 | 1,814.00 | 1,814.00 | 2.49% | 170,300 |
| Jun 16, 2025 | 1,760.00 | 1,785.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.23% | 90,100 |
| Jun 13, 2025 | 1,785.00 | 1,795.00 | 1,758.00 | 1,774.00 | 1,774.00 | -0.62% | 103,600 |
| Jun 12, 2025 | 1,815.00 | 1,824.00 | 1,763.00 | 1,785.00 | 1,785.00 | -1.98% | 111,600 |
| Jun 11, 2025 | 1,826.00 | 1,848.00 | 1,778.00 | 1,821.00 | 1,821.00 | 1.68% | 219,700 |
| Jun 10, 2025 | 1,790.00 | 1,822.00 | 1,789.00 | 1,791.00 | 1,791.00 | 0.39% | 269,100 |
| Jun 9, 2025 | 1,803.00 | 1,825.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.39% | 188,800 |
| Jun 6, 2025 | 1,755.00 | 1,809.00 | 1,755.00 | 1,791.00 | 1,791.00 | 2.05% | 301,800 |
| Jun 5, 2025 | 1,745.00 | 1,755.00 | 1,733.00 | 1,755.00 | 1,755.00 | 0.57% | 101,500 |
| Jun 4, 2025 | 1,738.00 | 1,765.00 | 1,738.00 | 1,745.00 | 1,745.00 | 0.23% | 106,000 |
| Jun 3, 2025 | 1,816.00 | 1,826.00 | 1,741.00 | 1,741.00 | 1,741.00 | -3.28% | 161,500 |
| Jun 2, 2025 | 1,793.00 | 1,805.00 | 1,768.00 | 1,800.00 | 1,800.00 | 1.98% | 212,200 |
| May 30, 2025 | 1,761.00 | 1,772.00 | 1,744.00 | 1,765.00 | 1,765.00 | 0.57% | 180,100 |