Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,744.50
-3.50 (-0.20%)
Apr 13, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1,756.00 | 1,781.50 | 1,733.50 | 1,744.50 | 1,744.50 | -0.20% | 1,264,900 |
| Apr 10, 2026 | 1,800.00 | 1,804.00 | 1,737.00 | 1,748.00 | 1,748.00 | -3.61% | 2,173,500 |
| Apr 9, 2026 | 1,840.00 | 1,847.50 | 1,801.50 | 1,813.50 | 1,813.50 | -2.55% | 1,540,400 |
| Apr 8, 2026 | 1,872.00 | 1,878.50 | 1,836.00 | 1,861.00 | 1,861.00 | 5.05% | 2,444,700 |
| Apr 7, 2026 | 1,785.00 | 1,805.00 | 1,758.00 | 1,771.50 | 1,771.50 | -0.84% | 1,863,000 |
| Apr 6, 2026 | 1,788.00 | 1,819.00 | 1,786.50 | 1,786.50 | 1,786.50 | -0.06% | 2,370,900 |
| Apr 3, 2026 | 1,819.00 | 1,849.50 | 1,777.50 | 1,787.50 | 1,787.50 | 4.17% | 3,107,200 |
| Apr 2, 2026 | 1,779.00 | 1,796.50 | 1,702.00 | 1,716.00 | 1,716.00 | -1.77% | 1,962,000 |
| Apr 1, 2026 | 1,712.50 | 1,747.00 | 1,681.00 | 1,747.00 | 1,747.00 | 7.38% | 1,928,100 |
| Mar 31, 2026 | 1,637.50 | 1,682.50 | 1,613.00 | 1,627.00 | 1,627.00 | -3.78% | 2,226,600 |
| Mar 30, 2026 | 1,643.00 | 1,701.50 | 1,640.50 | 1,691.00 | 1,691.00 | -3.95% | 1,630,300 |
| Mar 27, 2026 | 1,741.00 | 1,761.50 | 1,730.50 | 1,760.50 | 1,733.50 | -1.15% | 2,029,200 |
| Mar 26, 2026 | 1,800.00 | 1,810.00 | 1,760.50 | 1,781.00 | 1,753.69 | -1.06% | 1,868,000 |
| Mar 25, 2026 | 1,781.00 | 1,818.50 | 1,778.00 | 1,800.00 | 1,772.39 | 2.59% | 2,601,400 |
| Mar 24, 2026 | 1,775.50 | 1,775.50 | 1,703.50 | 1,754.50 | 1,727.59 | 3.24% | 1,477,900 |
| Mar 23, 2026 | 1,730.50 | 1,732.50 | 1,671.00 | 1,699.50 | 1,673.44 | -5.06% | 2,101,800 |
| Mar 19, 2026 | 1,849.50 | 1,851.00 | 1,781.00 | 1,790.00 | 1,762.55 | -4.41% | 2,340,100 |
| Mar 18, 2026 | 1,813.50 | 1,872.50 | 1,789.50 | 1,872.50 | 1,843.78 | 4.23% | 1,470,800 |
| Mar 17, 2026 | 1,836.00 | 1,844.00 | 1,783.50 | 1,796.50 | 1,768.95 | 0.03% | 1,128,400 |
| Mar 16, 2026 | 1,793.00 | 1,828.00 | 1,764.00 | 1,796.00 | 1,768.46 | -1.07% | 1,425,200 |
| Mar 13, 2026 | 1,765.50 | 1,837.00 | 1,764.50 | 1,815.50 | 1,787.66 | -0.03% | 1,789,500 |
| Mar 12, 2026 | 1,812.50 | 1,833.00 | 1,795.50 | 1,816.00 | 1,788.15 | -1.41% | 1,563,100 |
| Mar 11, 2026 | 1,863.00 | 1,877.50 | 1,838.00 | 1,842.00 | 1,813.75 | 0.38% | 1,765,500 |
| Mar 10, 2026 | 1,800.00 | 1,864.50 | 1,792.50 | 1,835.00 | 1,806.86 | 4.44% | 2,435,300 |
| Mar 9, 2026 | 1,737.50 | 1,767.50 | 1,695.50 | 1,757.00 | 1,730.05 | -7.40% | 3,384,500 |
| Mar 6, 2026 | 1,862.50 | 1,899.50 | 1,845.50 | 1,897.50 | 1,868.40 | -0.26% | 2,213,100 |
| Mar 5, 2026 | 1,976.50 | 1,988.00 | 1,874.50 | 1,902.50 | 1,873.32 | 0.32% | 2,961,300 |
| Mar 4, 2026 | 1,955.50 | 1,991.50 | 1,830.50 | 1,896.50 | 1,867.41 | -6.83% | 4,614,400 |
| Mar 3, 2026 | 2,145.00 | 2,166.50 | 2,011.00 | 2,035.50 | 2,004.28 | -5.13% | 2,779,600 |
| Mar 2, 2026 | 2,033.50 | 2,160.00 | 2,032.00 | 2,145.50 | 2,112.60 | 0.56% | 2,777,300 |
| Feb 27, 2026 | 2,035.00 | 2,141.50 | 2,030.00 | 2,133.50 | 2,100.78 | 2.33% | 2,388,500 |
| Feb 26, 2026 | 2,078.50 | 2,119.50 | 2,052.50 | 2,085.00 | 2,053.02 | 0.97% | 2,427,300 |
| Feb 25, 2026 | 2,080.00 | 2,080.50 | 2,017.00 | 2,065.00 | 2,033.33 | 0.46% | 2,344,800 |
| Feb 24, 2026 | 2,022.00 | 2,065.00 | 1,973.50 | 2,055.50 | 2,023.98 | 0.64% | 3,387,500 |
| Feb 20, 2026 | 2,086.00 | 2,090.00 | 2,019.50 | 2,042.50 | 2,011.18 | -3.20% | 3,425,500 |
| Feb 19, 2026 | 2,076.00 | 2,121.50 | 2,064.50 | 2,110.00 | 2,077.64 | 0.88% | 1,892,600 |
| Feb 18, 2026 | 2,085.50 | 2,125.00 | 2,045.50 | 2,091.50 | 2,059.42 | 1.16% | 2,275,100 |
| Feb 17, 2026 | 2,052.00 | 2,094.50 | 2,039.00 | 2,067.50 | 2,035.79 | -0.48% | 2,797,300 |
| Feb 16, 2026 | 2,149.50 | 2,165.00 | 2,062.00 | 2,077.50 | 2,045.64 | -1.66% | 3,442,600 |
| Feb 13, 2026 | 2,172.50 | 2,202.00 | 2,083.00 | 2,112.50 | 2,080.10 | -4.95% | 6,480,600 |
| Feb 12, 2026 | 2,117.00 | 2,257.00 | 2,090.50 | 2,222.50 | 2,188.41 | 5.26% | 6,333,700 |
| Feb 10, 2026 | 2,060.00 | 2,142.00 | 2,025.50 | 2,111.50 | 2,079.12 | 9.40% | 12,637,900 |
| Feb 9, 2026 | 1,919.00 | 1,936.00 | 1,883.00 | 1,930.00 | 1,900.40 | 5.06% | 6,692,100 |
| Feb 6, 2026 | 1,771.00 | 1,837.00 | 1,748.00 | 1,837.00 | 1,808.83 | 5.09% | 4,087,200 |
| Feb 5, 2026 | 1,725.00 | 1,752.50 | 1,696.00 | 1,748.00 | 1,721.19 | 1.89% | 2,311,100 |
| Feb 4, 2026 | 1,698.50 | 1,723.00 | 1,674.50 | 1,715.50 | 1,689.19 | 1.00% | 2,450,500 |
| Feb 3, 2026 | 1,669.00 | 1,705.00 | 1,661.50 | 1,698.50 | 1,672.45 | 3.35% | 2,169,700 |
| Feb 2, 2026 | 1,651.00 | 1,684.00 | 1,633.00 | 1,643.50 | 1,618.29 | 1.39% | 2,159,400 |
| Jan 30, 2026 | 1,655.00 | 1,661.50 | 1,608.50 | 1,621.00 | 1,596.14 | -2.53% | 2,063,200 |
| Jan 29, 2026 | 1,635.50 | 1,671.00 | 1,602.50 | 1,663.00 | 1,637.50 | 1.19% | 1,903,900 |