Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,289.00
+35.00 (1.55%)
Jul 27, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,199.002,205.002,162.002,163.002,163.00-0.55%96,100
Jul 9, 20262,170.002,187.002,162.002,175.002,175.00-1.00%58,700
Jul 8, 20262,253.002,253.002,197.002,197.002,197.00-1.92%98,800
Jul 7, 20262,268.002,297.002,240.002,240.002,240.00-1.10%87,500
Jul 6, 20262,250.002,293.002,245.002,265.002,265.000.71%91,400
Jul 3, 20262,230.002,263.002,213.002,249.002,249.000.13%58,100
Jul 2, 20262,217.002,279.002,217.002,246.002,246.000.40%104,500
Jul 1, 20262,228.002,258.002,210.002,237.002,237.001.41%93,700
Jun 30, 20262,202.002,223.002,162.002,206.002,206.000.18%99,500
Jun 29, 20262,220.002,290.002,174.002,202.002,202.00-0.59%95,300
Jun 26, 20262,159.002,215.002,153.002,215.002,215.002.98%98,900
Jun 25, 20262,201.002,220.002,137.002,151.002,151.00-0.69%78,700
Jun 24, 20262,273.002,273.002,161.002,166.002,166.00-3.43%96,300
Jun 23, 20262,329.002,329.002,243.002,243.002,243.00-2.94%77,400
Jun 22, 20262,264.002,311.002,258.002,311.002,311.002.08%82,000
Jun 19, 20262,270.002,307.002,215.002,264.002,264.00-1.39%83,900
Jun 18, 20262,329.002,381.002,281.002,296.002,296.000.75%100,700
Jun 17, 20262,370.002,424.002,264.002,279.002,279.00-1.77%163,200
Jun 16, 20262,332.002,396.002,304.002,320.002,320.00-0.94%219,400
Jun 15, 20262,230.002,359.002,208.002,342.002,342.008.68%167,800
Jun 12, 20262,146.002,172.002,123.002,155.002,155.002.42%142,900
Jun 11, 20262,118.002,137.002,071.002,104.002,104.00-1.27%132,300
Jun 10, 20262,118.002,150.002,105.002,131.002,131.002.60%149,100
Jun 9, 20262,085.002,139.002,072.002,077.002,077.000.14%115,400
Jun 8, 20262,075.002,106.002,061.002,074.002,074.00-2.26%136,900
Jun 5, 20262,122.002,167.002,100.002,122.002,122.001.97%95,500
Jun 4, 20262,074.002,121.002,070.002,081.002,081.000.39%110,100
Jun 3, 20262,076.002,096.002,051.002,073.002,073.00-0.58%102,600
Jun 2, 20262,078.002,097.002,052.002,085.002,085.00-0.33%127,600
Jun 1, 20262,180.002,180.002,075.002,092.002,092.00-4.43%147,000
May 29, 20262,151.002,235.002,116.002,189.002,189.001.44%160,200
May 28, 20262,198.002,239.002,146.002,158.002,158.00-1.73%185,500
May 27, 20262,172.002,205.002,151.002,196.002,196.002.14%235,400
May 26, 20262,110.002,228.002,071.002,150.002,150.002.19%242,600
May 25, 20262,099.002,143.002,084.002,104.002,104.002.28%145,100
May 22, 20262,105.002,105.002,042.002,057.002,057.00-1.91%151,200
May 21, 20262,151.002,156.002,057.002,097.002,097.00-1.46%186,400
May 20, 20262,125.002,136.002,071.002,128.002,128.00-0.75%203,100
May 19, 20262,233.002,250.002,103.002,144.002,144.00-4.46%309,900
May 18, 20262,420.002,422.002,233.002,244.002,244.00-8.41%342,600
May 15, 20262,399.002,470.002,399.002,450.002,450.003.20%198,300