Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
-9.00 (-0.41%)
Sep 25, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,207.002,219.002,185.002,206.002,206.00-0.41%88,900
Sep 24, 20262,208.002,233.002,185.002,215.002,215.001.56%111,700
Sep 18, 20262,191.002,191.002,170.002,181.002,181.00-0.86%86,200
Sep 17, 20262,171.002,221.002,171.002,200.002,200.001.48%79,000
Sep 16, 20262,135.002,188.002,135.002,168.002,168.001.78%121,800
Sep 15, 20262,157.002,157.002,117.002,130.002,130.00-1.07%72,400
Sep 14, 20262,139.002,153.002,125.002,153.002,153.000.75%89,200
Sep 11, 20262,116.002,166.002,108.002,137.002,137.00-1.25%151,300
Sep 10, 20262,201.002,220.002,160.002,164.002,164.00-3.22%122,700
Sep 9, 20262,204.002,244.002,193.002,236.002,236.001.36%54,800
Sep 8, 20262,190.002,257.002,180.002,206.002,206.000.32%70,600
Sep 7, 20262,213.002,218.002,186.002,199.002,199.000.64%85,400
Sep 4, 20262,196.002,196.002,160.002,185.002,185.00-99,300
Sep 3, 20262,249.002,249.002,185.002,185.002,185.00-2.67%136,200
Sep 2, 20262,299.002,328.002,240.002,245.002,245.00-3.69%111,700
Sep 1, 20262,295.002,339.002,284.002,331.002,331.001.52%91,200
Aug 31, 20262,324.002,324.002,286.002,296.002,296.00-1.63%82,100
Aug 28, 20262,357.002,360.002,322.002,334.002,334.00-0.60%84,600
Aug 27, 20262,384.002,398.002,340.002,348.002,348.00-1.14%72,700
Aug 26, 20262,378.002,407.002,375.002,375.002,375.00-0.13%89,500
Aug 25, 20262,322.002,385.002,322.002,378.002,378.002.41%84,600
Aug 24, 20262,324.002,334.002,301.002,322.002,322.000.26%67,300
Aug 21, 20262,309.002,327.002,282.002,316.002,316.00-0.98%66,200
Aug 20, 20262,291.002,339.002,288.002,339.002,339.002.27%85,800
Aug 19, 20262,282.002,336.002,260.002,287.002,287.00-1.46%98,400
Aug 18, 20262,341.002,355.002,314.002,321.002,321.00-57,900
Aug 17, 20262,326.002,378.002,312.002,321.002,321.000.39%59,400
Aug 14, 20262,312.002,347.002,294.002,312.002,312.00-57,500
Aug 13, 20262,287.002,317.002,276.002,312.002,312.001.23%89,700
Aug 12, 20262,313.002,332.002,282.002,284.002,284.00-1.00%64,800
Aug 10, 20262,298.002,330.002,267.002,307.002,307.000.96%95,400
Aug 7, 20262,302.002,318.002,245.002,285.002,285.00-0.74%76,600
Aug 6, 20262,284.002,348.002,260.002,302.002,302.00-1.37%138,900
Aug 5, 20262,373.002,380.002,283.002,334.002,334.002.68%133,800
Aug 4, 20262,251.002,298.002,244.002,273.002,273.00-0.57%83,300
Aug 3, 20262,269.002,322.002,188.002,286.002,286.000.22%134,000
Jul 31, 20262,283.002,355.002,240.002,281.002,281.001.65%82,000
Jul 30, 20262,223.002,288.002,206.002,244.002,244.000.90%139,500
Jul 29, 20262,251.002,269.002,161.002,224.002,224.000.50%121,200
Jul 28, 20262,281.002,291.002,213.002,213.002,213.00-3.32%65,400
Jul 27, 20262,275.002,289.002,234.002,289.002,289.001.55%66,900
Jul 24, 20262,231.002,265.002,224.002,254.002,254.000.40%73,000
Jul 23, 20262,242.002,249.002,211.002,245.002,245.001.91%58,900
Jul 22, 20262,210.002,234.002,197.002,203.002,203.00-0.32%56,600
Jul 21, 20262,157.002,220.002,141.002,210.002,210.002.55%64,000
Jul 17, 20262,209.002,221.002,113.002,155.002,155.00-3.45%84,400
Jul 16, 20262,208.002,270.002,208.002,232.002,232.00-58,400
Jul 15, 20262,150.002,239.002,149.002,232.002,232.003.53%93,000
Jul 14, 20262,122.002,163.002,106.002,156.002,156.002.62%81,600
Jul 13, 20262,168.002,183.002,101.002,101.002,101.00-2.87%93,000