Skip to main content
logo
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,320.00
-22.00 (-0.94%)
Jun 16, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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