Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,150.00
+46.00 (2.19%)
May 26, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,654.002,655.002,305.002,374.002,374.00-11.32%426,000
May 13, 20262,722.002,730.002,667.002,677.002,677.00-0.93%82,800
May 12, 20262,712.002,758.002,695.002,702.002,702.00-131,800
May 11, 20262,683.002,722.002,683.002,702.002,702.000.71%60,200
May 8, 20262,682.002,701.002,641.002,683.002,683.00-0.78%79,200
May 7, 20262,720.002,736.002,704.002,704.002,704.001.01%85,200
May 1, 20262,715.002,718.002,661.002,677.002,677.00-0.07%48,700
Apr 30, 20262,704.002,708.002,648.002,679.002,679.00-2.72%87,900
Apr 28, 20262,637.002,754.002,637.002,754.002,754.004.16%109,300
Apr 27, 20262,630.002,651.002,604.002,644.002,644.000.08%60,800
Apr 24, 20262,658.002,665.002,620.002,642.002,642.00-0.19%61,400
Apr 23, 20262,651.002,659.002,607.002,647.002,647.00-1.60%93,400
Apr 22, 20262,668.002,696.002,651.002,690.002,690.00-0.37%73,700
Apr 21, 20262,706.002,714.002,678.002,700.002,700.000.75%74,500
Apr 20, 20262,699.002,719.002,680.002,680.002,680.00-0.41%88,700
Apr 17, 20262,720.002,734.002,668.002,691.002,691.00-2.61%98,800
Apr 16, 20262,770.002,773.002,732.002,763.002,763.00-0.22%68,200
Apr 15, 20262,832.002,853.002,751.002,769.002,769.00-1.67%80,200
Apr 14, 20262,805.002,827.002,796.002,816.002,816.001.37%84,500
Apr 13, 20262,807.002,846.002,740.002,778.002,778.00-2.15%100,700
Apr 10, 20262,892.002,907.002,832.002,839.002,839.00-1.73%104,600
Apr 9, 20262,898.002,898.002,836.002,889.002,889.00-0.31%114,600
Apr 8, 20262,890.002,900.002,853.002,898.002,898.004.85%118,000
Apr 7, 20262,766.002,795.002,737.002,764.002,764.000.04%49,200
Apr 6, 20262,758.002,800.002,747.002,763.002,763.00-0.83%57,800
Apr 3, 20262,761.002,786.002,731.002,786.002,786.001.98%104,300
Apr 2, 20262,863.002,880.002,730.002,732.002,732.00-3.36%134,100
Apr 1, 20262,831.002,833.002,781.002,827.002,827.004.90%80,800
Mar 31, 20262,673.002,739.002,653.002,695.002,695.00-1.79%109,000
Mar 30, 20262,635.002,751.002,623.002,744.002,744.00-1.08%130,400
Mar 27, 20262,770.002,866.002,763.002,854.002,774.001.21%176,200
Mar 26, 20262,885.002,892.002,783.002,820.002,740.95-2.19%88,000
Mar 25, 20262,890.002,912.002,871.002,883.002,802.192.27%88,500
Mar 24, 20262,823.002,856.002,788.002,819.002,739.984.76%176,500
Mar 23, 20262,785.002,785.002,683.002,691.002,615.57-4.71%237,600
Mar 19, 20262,908.002,944.002,824.002,824.002,744.84-5.20%529,500
Mar 18, 20262,885.002,979.002,885.002,979.002,895.504.53%212,300
Mar 17, 20262,904.002,936.002,840.002,850.002,770.11-0.25%93,000
Mar 16, 20262,832.002,890.002,814.002,857.002,776.92-0.21%169,700
Mar 13, 20262,850.002,898.002,828.002,863.002,782.75-1.21%146,200
Mar 12, 20262,941.002,976.002,876.002,898.002,816.77-3.11%137,000
Mar 11, 20263,050.003,055.002,963.002,991.002,907.161.39%206,900
Mar 10, 20262,920.003,025.002,920.002,950.002,867.313.73%122,600
Mar 9, 20262,820.002,878.002,736.002,844.002,764.28-6.45%202,300