Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,769.00
-47.00 (-1.67%)
Apr 15, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,635.002,751.002,623.002,744.002,744.00-3.85%130,400
Mar 27, 20262,770.002,866.002,763.002,854.002,785.001.21%176,200
Mar 26, 20262,885.002,892.002,783.002,820.002,751.82-2.19%88,000
Mar 25, 20262,890.002,912.002,871.002,883.002,813.302.27%88,500
Mar 24, 20262,823.002,856.002,788.002,819.002,750.854.76%176,500
Mar 23, 20262,785.002,785.002,683.002,691.002,625.94-4.71%237,600
Mar 19, 20262,908.002,944.002,824.002,824.002,755.73-5.20%529,500
Mar 18, 20262,885.002,979.002,885.002,979.002,906.984.53%212,300
Mar 17, 20262,904.002,936.002,840.002,850.002,781.10-0.25%93,000
Mar 16, 20262,832.002,890.002,814.002,857.002,787.93-0.21%169,700
Mar 13, 20262,850.002,898.002,828.002,863.002,793.78-1.21%146,200
Mar 12, 20262,941.002,976.002,876.002,898.002,827.94-3.11%137,000
Mar 11, 20263,050.003,055.002,963.002,991.002,918.691.39%206,900
Mar 10, 20262,920.003,025.002,920.002,950.002,878.683.73%122,600
Mar 9, 20262,820.002,878.002,736.002,844.002,775.24-6.45%202,300
Mar 6, 20263,050.003,080.002,993.003,040.002,966.50-2.25%120,900
Mar 5, 20263,200.003,250.003,075.003,110.003,034.810.81%99,900
Mar 4, 20263,200.003,255.003,040.003,085.003,010.42-6.94%196,200
Mar 3, 20263,510.003,530.003,315.003,315.003,234.85-6.22%162,700
Mar 2, 20263,440.003,550.003,300.003,535.003,449.543.21%210,800
Feb 27, 20263,515.003,535.003,405.003,425.003,342.20-2.14%673,400
Feb 26, 20263,475.003,530.003,430.003,500.003,415.380.72%143,600
Feb 25, 20263,420.003,500.003,400.003,475.003,390.991.61%142,400
Feb 24, 20263,365.003,435.003,320.003,420.003,337.321.63%129,500
Feb 20, 20263,390.003,425.003,325.003,365.003,283.65-1.03%116,300
Feb 19, 20263,340.003,420.003,310.003,400.003,317.801.49%94,300
Feb 18, 20263,315.003,375.003,285.003,350.003,269.011.82%106,100
Feb 17, 20263,260.003,315.003,220.003,290.003,210.460.77%94,000
Feb 16, 20263,235.003,285.003,210.003,265.003,186.061.71%102,800
Feb 13, 20263,315.003,340.003,185.003,210.003,132.39-4.18%132,400
Feb 12, 20263,300.003,395.003,280.003,350.003,269.011.36%146,100
Feb 10, 20263,330.003,390.003,285.003,305.003,225.10-1.05%132,400
Feb 9, 20263,375.003,410.003,225.003,340.003,259.254.38%228,600
Feb 6, 20263,255.003,400.003,050.003,200.003,122.63-0.93%290,100
Feb 5, 20263,290.003,290.003,190.003,230.003,151.910.94%117,300
Feb 4, 20263,160.003,230.003,130.003,200.003,122.631.27%97,400
Feb 3, 20263,100.003,160.003,090.003,160.003,083.603.78%106,500
Feb 2, 20263,075.003,135.003,045.003,045.002,971.380.33%113,300