Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,741.00
-26.00 (-1.47%)
Jan 16, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,599.50 | 1,604.50 | 1,558.00 | 1,571.00 | 1,571.00 | -1.54% | 2,879,700 |
| Dec 10, 2025 | 1,648.00 | 1,649.50 | 1,592.00 | 1,595.50 | 1,595.50 | -1.08% | 2,095,100 |
| Dec 9, 2025 | 1,643.00 | 1,672.00 | 1,596.50 | 1,613.00 | 1,613.00 | -1.86% | 2,853,900 |
| Dec 8, 2025 | 1,591.00 | 1,643.50 | 1,590.00 | 1,643.50 | 1,643.50 | 3.95% | 2,610,000 |
| Dec 5, 2025 | 1,601.00 | 1,612.50 | 1,580.00 | 1,581.00 | 1,581.00 | -2.59% | 3,921,200 |
| Dec 4, 2025 | 1,648.00 | 1,650.50 | 1,603.50 | 1,623.00 | 1,623.00 | -1.79% | 3,855,100 |
| Dec 3, 2025 | 1,648.50 | 1,665.00 | 1,592.50 | 1,652.50 | 1,652.50 | -0.57% | 4,695,600 |
| Dec 2, 2025 | 1,726.50 | 1,729.00 | 1,633.00 | 1,662.00 | 1,662.00 | -3.90% | 5,385,600 |
| Dec 1, 2025 | 1,734.50 | 1,756.50 | 1,682.00 | 1,729.50 | 1,729.50 | 0.26% | 4,707,900 |
| Nov 28, 2025 | 1,670.00 | 1,728.50 | 1,667.00 | 1,725.00 | 1,725.00 | 3.42% | 3,147,300 |
| Nov 27, 2025 | 1,673.50 | 1,691.50 | 1,656.00 | 1,668.00 | 1,668.00 | -0.36% | 3,165,000 |
| Nov 26, 2025 | 1,628.50 | 1,685.00 | 1,625.50 | 1,674.00 | 1,674.00 | 4.23% | 3,568,100 |
| Nov 25, 2025 | 1,600.00 | 1,629.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.94% | 2,967,000 |
| Nov 21, 2025 | 1,556.00 | 1,601.50 | 1,553.00 | 1,591.00 | 1,591.00 | 1.21% | 3,090,000 |
| Nov 20, 2025 | 1,563.00 | 1,603.00 | 1,543.50 | 1,572.00 | 1,572.00 | 3.22% | 3,489,500 |
| Nov 19, 2025 | 1,520.00 | 1,551.50 | 1,480.00 | 1,523.00 | 1,523.00 | 1.53% | 3,414,100 |
| Nov 18, 2025 | 1,561.50 | 1,601.00 | 1,490.00 | 1,500.00 | 1,500.00 | -4.79% | 4,069,700 |
| Nov 17, 2025 | 1,545.00 | 1,586.50 | 1,522.50 | 1,575.50 | 1,575.50 | 2.11% | 3,139,400 |
| Nov 14, 2025 | 1,515.00 | 1,546.00 | 1,506.50 | 1,543.00 | 1,543.00 | -0.13% | 2,627,800 |
| Nov 13, 2025 | 1,479.00 | 1,556.50 | 1,477.50 | 1,545.00 | 1,545.00 | 4.01% | 3,019,700 |
| Nov 12, 2025 | 1,506.50 | 1,515.50 | 1,476.00 | 1,485.50 | 1,485.50 | -0.60% | 2,475,400 |
| Nov 11, 2025 | 1,500.00 | 1,523.50 | 1,477.50 | 1,494.50 | 1,494.50 | -0.47% | 3,185,700 |
| Nov 10, 2025 | 1,546.00 | 1,549.00 | 1,470.00 | 1,501.50 | 1,501.50 | 3.44% | 4,982,200 |
| Nov 7, 2025 | 1,442.00 | 1,469.00 | 1,425.00 | 1,451.50 | 1,451.50 | -1.39% | 2,826,500 |
| Nov 6, 2025 | 1,477.50 | 1,498.50 | 1,462.00 | 1,472.00 | 1,472.00 | 0.82% | 3,449,500 |
| Nov 5, 2025 | 1,400.00 | 1,464.00 | 1,363.00 | 1,460.00 | 1,460.00 | 2.24% | 3,462,500 |
| Nov 4, 2025 | 1,414.00 | 1,457.00 | 1,404.00 | 1,428.00 | 1,428.00 | 0.95% | 2,406,200 |
| Oct 31, 2025 | 1,404.50 | 1,421.00 | 1,397.00 | 1,414.50 | 1,414.50 | 0.35% | 1,970,500 |