Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 2,133.50
+48.50 (2.33%)
At close: Feb 27, 2026
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,035.00 | 2,106.00 | 2,030.00 | 2,098.00 | - | 0.62% | 920,600 |
| Feb 26, 2026 | 2,078.50 | 2,119.50 | 2,052.50 | 2,085.00 | 2,085.00 | 0.97% | 2,427,300 |
| Feb 25, 2026 | 2,080.00 | 2,080.50 | 2,017.00 | 2,065.00 | 2,065.00 | 0.46% | 2,344,800 |
| Feb 24, 2026 | 2,022.00 | 2,065.00 | 1,973.50 | 2,055.50 | 2,055.50 | 0.64% | 3,387,500 |
| Feb 20, 2026 | 2,086.00 | 2,090.00 | 2,019.50 | 2,042.50 | 2,042.50 | -3.20% | 3,425,500 |
| Feb 19, 2026 | 2,076.00 | 2,121.50 | 2,064.50 | 2,110.00 | 2,110.00 | 0.88% | 1,892,600 |
| Feb 18, 2026 | 2,085.50 | 2,125.00 | 2,045.50 | 2,091.50 | 2,091.50 | 1.16% | 2,275,100 |
| Feb 17, 2026 | 2,052.00 | 2,094.50 | 2,039.00 | 2,067.50 | 2,067.50 | -0.48% | 2,797,300 |
| Feb 16, 2026 | 2,149.50 | 2,165.00 | 2,062.00 | 2,077.50 | 2,077.50 | -1.66% | 3,442,600 |
| Feb 13, 2026 | 2,172.50 | 2,202.00 | 2,083.00 | 2,112.50 | 2,112.50 | -4.95% | 6,480,600 |
| Feb 12, 2026 | 2,117.00 | 2,257.00 | 2,090.50 | 2,222.50 | 2,222.50 | 5.26% | 6,333,700 |
| Feb 10, 2026 | 2,060.00 | 2,142.00 | 2,025.50 | 2,111.50 | 2,111.50 | 9.40% | 12,637,900 |
| Feb 9, 2026 | 1,919.00 | 1,936.00 | 1,883.00 | 1,930.00 | 1,930.00 | 5.06% | 6,692,100 |
| Feb 6, 2026 | 1,771.00 | 1,837.00 | 1,748.00 | 1,837.00 | 1,837.00 | 5.09% | 4,087,200 |
| Feb 5, 2026 | 1,725.00 | 1,752.50 | 1,696.00 | 1,748.00 | 1,748.00 | 1.89% | 2,311,100 |
| Feb 4, 2026 | 1,698.50 | 1,723.00 | 1,674.50 | 1,715.50 | 1,715.50 | 1.00% | 2,450,500 |
| Feb 3, 2026 | 1,669.00 | 1,705.00 | 1,661.50 | 1,698.50 | 1,698.50 | 3.35% | 2,169,700 |
| Feb 2, 2026 | 1,651.00 | 1,684.00 | 1,633.00 | 1,643.50 | 1,643.50 | 1.39% | 2,159,400 |
| Jan 30, 2026 | 1,655.00 | 1,661.50 | 1,608.50 | 1,621.00 | 1,621.00 | -2.53% | 2,063,200 |
| Jan 29, 2026 | 1,635.50 | 1,671.00 | 1,602.50 | 1,663.00 | 1,663.00 | 1.19% | 1,903,900 |
| Jan 28, 2026 | 1,643.50 | 1,662.00 | 1,635.50 | 1,643.50 | 1,643.50 | -1.65% | 1,359,800 |
| Jan 27, 2026 | 1,657.00 | 1,677.50 | 1,630.50 | 1,671.00 | 1,671.00 | -0.27% | 1,290,100 |
| Jan 26, 2026 | 1,650.00 | 1,706.00 | 1,645.00 | 1,675.50 | 1,675.50 | -0.53% | 1,646,400 |
| Jan 23, 2026 | 1,675.00 | 1,711.00 | 1,668.50 | 1,684.50 | 1,684.50 | 0.42% | 1,697,600 |
| Jan 22, 2026 | 1,688.00 | 1,703.00 | 1,651.50 | 1,677.50 | 1,677.50 | -0.68% | 1,877,200 |
| Jan 21, 2026 | 1,650.00 | 1,709.50 | 1,640.00 | 1,689.00 | 1,689.00 | 0.06% | 1,680,800 |
| Jan 20, 2026 | 1,728.00 | 1,728.50 | 1,681.50 | 1,688.00 | 1,688.00 | -1.75% | 1,914,300 |
| Jan 19, 2026 | 1,689.50 | 1,729.50 | 1,683.00 | 1,718.00 | 1,718.00 | -1.32% | 1,988,200 |
| Jan 16, 2026 | 1,794.50 | 1,795.00 | 1,723.50 | 1,741.00 | 1,741.00 | -1.47% | 2,740,300 |
| Jan 15, 2026 | 1,740.00 | 1,792.00 | 1,736.00 | 1,767.00 | 1,767.00 | -0.28% | 3,075,300 |
| Jan 14, 2026 | 1,756.00 | 1,782.00 | 1,696.00 | 1,772.00 | 1,772.00 | 7.39% | 6,851,000 |
| Jan 13, 2026 | 1,681.00 | 1,684.00 | 1,641.50 | 1,650.00 | 1,650.00 | 0.95% | 3,114,000 |
| Jan 9, 2026 | 1,630.00 | 1,644.00 | 1,599.00 | 1,634.50 | 1,634.50 | -1.15% | 2,406,300 |
| Jan 8, 2026 | 1,612.50 | 1,695.00 | 1,612.00 | 1,653.50 | 1,653.50 | 2.57% | 4,048,900 |
| Jan 7, 2026 | 1,582.00 | 1,614.50 | 1,569.00 | 1,612.00 | 1,612.00 | -0.31% | 2,531,500 |
| Jan 6, 2026 | 1,607.00 | 1,621.00 | 1,577.00 | 1,617.00 | 1,617.00 | 2.08% | 2,060,600 |
| Jan 5, 2026 | 1,604.50 | 1,619.50 | 1,581.50 | 1,584.00 | 1,584.00 | 0.54% | 2,136,400 |
| Dec 30, 2025 | 1,586.00 | 1,610.00 | 1,570.00 | 1,575.50 | 1,575.50 | -0.88% | 1,835,100 |
| Dec 29, 2025 | 1,573.00 | 1,612.00 | 1,570.00 | 1,589.50 | 1,589.50 | 1.92% | 2,142,000 |
| Dec 26, 2025 | 1,570.00 | 1,592.00 | 1,550.00 | 1,559.50 | 1,559.50 | 0.45% | 1,888,700 |
| Dec 25, 2025 | 1,578.00 | 1,580.00 | 1,538.00 | 1,552.50 | 1,552.50 | 0.10% | 1,410,200 |
| Dec 24, 2025 | 1,575.00 | 1,585.00 | 1,547.00 | 1,551.00 | 1,551.00 | 0.78% | 1,906,700 |
| Dec 23, 2025 | 1,521.50 | 1,545.00 | 1,510.50 | 1,539.00 | 1,539.00 | -0.06% | 1,321,400 |
| Dec 22, 2025 | 1,524.50 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.68% | 2,060,600 |
| Dec 19, 2025 | 1,479.50 | 1,524.00 | 1,460.50 | 1,514.50 | 1,514.50 | 3.13% | 3,273,600 |
| Dec 18, 2025 | 1,490.00 | 1,499.50 | 1,451.50 | 1,468.50 | 1,468.50 | -3.07% | 2,923,700 |
| Dec 17, 2025 | 1,525.00 | 1,531.00 | 1,488.50 | 1,515.00 | 1,515.00 | -1.27% | 3,395,400 |
| Dec 16, 2025 | 1,580.00 | 1,594.50 | 1,531.50 | 1,534.50 | 1,534.50 | -4.51% | 2,781,500 |
| Dec 15, 2025 | 1,547.00 | 1,608.00 | 1,526.00 | 1,607.00 | 1,607.00 | 2.26% | 2,821,800 |
| Dec 12, 2025 | 1,572.00 | 1,584.00 | 1,560.00 | 1,571.50 | 1,571.50 | 0.03% | 2,871,700 |