Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,212.00
-168.00 (-7.06%)
Nov 6, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,230.002,286.002,196.002,212.002,212.00-7.06%275,000
Nov 5, 20262,302.002,449.002,279.002,380.002,380.004.75%379,700
Nov 4, 20262,325.002,325.002,221.002,272.002,272.00-1.65%239,600
Nov 2, 20262,310.002,463.002,301.002,310.002,310.00-439,400
Oct 30, 20262,378.002,408.002,301.002,310.002,310.00-2.94%276,600
Oct 29, 20262,278.002,410.002,277.002,380.002,380.006.06%835,800
Oct 28, 20262,140.002,258.002,132.002,244.002,244.005.80%482,800
Oct 27, 20262,096.002,122.002,093.002,121.002,121.001.87%154,600
Oct 26, 20262,062.002,096.002,062.002,082.002,082.000.97%105,400
Oct 23, 20262,066.002,071.002,029.002,062.002,062.00-0.24%125,600
Oct 22, 20262,069.002,071.002,042.002,067.002,067.000.29%88,600
Oct 21, 20262,047.002,077.002,046.002,061.002,061.000.98%76,900
Oct 20, 20262,118.002,118.002,041.002,041.002,041.00-3.64%141,600
Oct 19, 20262,102.002,130.002,072.002,118.002,118.000.09%165,800
Oct 16, 20262,070.002,116.002,049.002,116.002,116.004.39%186,000
Oct 15, 20262,061.002,073.002,027.002,027.002,027.00-3.52%152,100
Oct 14, 20262,080.002,115.002,056.002,101.002,101.000.38%187,900
Oct 13, 20262,054.002,093.002,037.002,093.002,093.002.50%150,600
Oct 9, 20262,023.002,042.002,006.002,042.002,042.001.09%144,600
Oct 8, 20262,032.002,032.001,962.002,020.002,020.00-1.13%194,400
Oct 7, 20262,050.002,077.002,039.002,043.002,043.00-0.34%93,000
Oct 6, 20262,041.002,070.002,036.002,050.002,050.000.44%98,800
Oct 5, 20262,089.002,089.002,035.002,041.002,041.00-1.97%147,100
Oct 2, 20262,098.002,115.002,082.002,082.002,082.00-1.47%82,400
Oct 1, 20262,124.002,129.002,086.002,113.002,113.00-2.04%112,200
Sep 30, 20262,124.002,171.002,116.002,157.002,157.001.70%166,300
Sep 29, 20262,165.002,165.002,121.002,121.002,121.00-2.24%119,200
Sep 28, 20262,230.002,230.002,199.002,220.002,169.500.63%151,000
Sep 25, 20262,207.002,219.002,185.002,206.002,155.82-0.41%88,900
Sep 24, 20262,208.002,233.002,185.002,215.002,164.611.56%111,700
Sep 18, 20262,191.002,191.002,170.002,181.002,131.39-0.86%86,200
Sep 17, 20262,171.002,221.002,171.002,200.002,149.951.48%79,000
Sep 16, 20262,135.002,188.002,135.002,168.002,118.681.78%121,800
Sep 15, 20262,157.002,157.002,117.002,130.002,081.55-1.07%72,400
Sep 14, 20262,139.002,153.002,125.002,153.002,104.020.75%89,200
Sep 11, 20262,116.002,166.002,108.002,137.002,088.39-1.25%151,300
Sep 10, 20262,201.002,220.002,160.002,164.002,114.77-3.22%122,700
Sep 9, 20262,204.002,244.002,193.002,236.002,185.141.36%54,800
Sep 8, 20262,190.002,257.002,180.002,206.002,155.820.32%70,600
Sep 7, 20262,213.002,218.002,186.002,199.002,148.980.64%85,400
Sep 4, 20262,196.002,196.002,160.002,185.002,135.30-99,300
Sep 3, 20262,249.002,249.002,185.002,185.002,135.30-2.67%136,200
Sep 2, 20262,299.002,328.002,240.002,245.002,193.93-3.69%111,700
Sep 1, 20262,295.002,339.002,284.002,331.002,277.981.52%91,200
Aug 31, 20262,324.002,324.002,286.002,296.002,243.77-1.63%82,100
Aug 28, 20262,357.002,360.002,322.002,334.002,280.91-0.60%84,600
Aug 27, 20262,384.002,398.002,340.002,348.002,294.59-1.14%72,700
Aug 26, 20262,378.002,407.002,375.002,375.002,320.97-0.13%89,500
Aug 25, 20262,322.002,385.002,322.002,378.002,323.912.41%84,600
Aug 24, 20262,324.002,334.002,301.002,322.002,269.180.26%67,300