Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,188.00
+19.50 (1.67%)
Sep 26, 2025, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,170.00 | 1,198.00 | 1,168.00 | 1,188.00 | 1,188.00 | 1.67% | 1,923,200 |
| Sep 25, 2025 | 1,165.00 | 1,178.50 | 1,161.50 | 1,168.50 | 1,168.50 | 0.43% | 1,433,900 |
| Sep 24, 2025 | 1,152.50 | 1,164.50 | 1,142.00 | 1,163.50 | 1,163.50 | 0.26% | 1,477,000 |
| Sep 22, 2025 | 1,166.00 | 1,173.00 | 1,154.00 | 1,160.50 | 1,160.50 | 0.30% | 1,794,500 |
| Sep 19, 2025 | 1,146.00 | 1,161.00 | 1,138.00 | 1,157.00 | 1,157.00 | 2.21% | 3,112,900 |
| Sep 18, 2025 | 1,114.50 | 1,137.00 | 1,104.50 | 1,132.00 | 1,132.00 | 4.38% | 2,498,800 |
| Sep 17, 2025 | 1,096.50 | 1,097.50 | 1,081.50 | 1,084.50 | 1,084.50 | -2.34% | 2,498,800 |
| Sep 16, 2025 | 1,109.00 | 1,118.00 | 1,101.50 | 1,110.50 | 1,110.50 | 0.54% | 1,428,500 |
| Sep 12, 2025 | 1,119.00 | 1,119.50 | 1,100.00 | 1,104.50 | 1,104.50 | -0.50% | 1,704,300 |
| Sep 11, 2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.32% | 1,704,300 |
| Sep 10, 2025 | 1,105.00 | 1,112.50 | 1,091.50 | 1,095.50 | 1,095.50 | -0.36% | 1,467,100 |
| Sep 9, 2025 | 1,104.00 | 1,115.00 | 1,089.00 | 1,099.50 | 1,099.50 | 2.37% | 2,329,800 |
| Sep 8, 2025 | 1,068.00 | 1,074.50 | 1,061.50 | 1,074.00 | 1,074.00 | 0.61% | 900,900 |
| Sep 5, 2025 | 1,075.00 | 1,075.00 | 1,052.50 | 1,067.50 | 1,067.50 | -0.97% | 1,624,900 |
| Sep 4, 2025 | 1,060.00 | 1,082.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.60% | 1,492,600 |
| Sep 3, 2025 | 1,064.00 | 1,070.00 | 1,051.50 | 1,061.00 | 1,061.00 | -0.09% | 1,388,500 |
| Sep 2, 2025 | 1,077.00 | 1,081.00 | 1,054.50 | 1,062.00 | 1,062.00 | -0.56% | 1,276,600 |
| Sep 1, 2025 | 1,066.00 | 1,072.50 | 1,055.00 | 1,068.00 | 1,068.00 | 0.05% | 1,406,100 |
| Aug 29, 2025 | 1,061.00 | 1,067.50 | 1,048.50 | 1,067.50 | 1,067.50 | -0.61% | 1,805,300 |
| Aug 28, 2025 | 1,070.00 | 1,074.00 | 1,057.50 | 1,074.00 | 1,074.00 | 0.37% | 996,600 |
| Aug 27, 2025 | 1,070.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.19% | 767,300 |
| Aug 26, 2025 | 1,076.50 | 1,079.00 | 1,063.50 | 1,068.00 | 1,068.00 | -0.28% | 1,093,700 |
| Aug 25, 2025 | 1,105.00 | 1,110.00 | 1,069.50 | 1,071.00 | 1,071.00 | -2.19% | 1,374,600 |
| Aug 22, 2025 | 1,073.50 | 1,107.50 | 1,067.50 | 1,095.00 | 1,095.00 | 2.58% | 1,795,500 |
| Aug 21, 2025 | 1,065.00 | 1,067.50 | 1,054.50 | 1,067.50 | 1,067.50 | -0.09% | 786,100 |
| Aug 20, 2025 | 1,063.00 | 1,069.00 | 1,050.00 | 1,068.50 | 1,068.50 | -0.14% | 1,179,400 |
| Aug 19, 2025 | 1,068.00 | 1,074.00 | 1,060.50 | 1,070.00 | 1,070.00 | 0.47% | 1,229,300 |
| Aug 18, 2025 | 1,060.00 | 1,066.00 | 1,054.00 | 1,065.00 | 1,065.00 | 0.47% | 1,466,800 |
| Aug 15, 2025 | 1,047.00 | 1,062.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.66% | 1,222,700 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,032.50 | 1,053.00 | 1,053.00 | -0.85% | 1,528,600 |
| Aug 13, 2025 | 1,055.00 | 1,070.00 | 1,052.00 | 1,062.00 | 1,062.00 | 0.19% | 1,790,400 |
| Aug 12, 2025 | 1,070.00 | 1,080.50 | 1,056.00 | 1,060.00 | 1,060.00 | - | 2,503,800 |
| Aug 8, 2025 | 1,100.00 | 1,112.00 | 1,048.50 | 1,060.00 | 1,060.00 | 3.77% | 4,238,500 |
| Aug 7, 2025 | 1,031.00 | 1,047.00 | 1,010.00 | 1,021.50 | 1,021.50 | 0.20% | 2,661,000 |
| Aug 6, 2025 | 986.70 | 1,020.50 | 982.10 | 1,019.50 | 1,019.50 | 3.50% | 2,872,600 |
| Aug 5, 2025 | 985.00 | 988.70 | 977.00 | 985.00 | 985.00 | 0.39% | 1,829,700 |
| Aug 4, 2025 | 968.00 | 981.20 | 961.90 | 981.20 | 981.20 | -1.02% | 1,758,900 |
| Aug 1, 2025 | 982.00 | 993.50 | 974.50 | 991.30 | 991.30 | 1.05% | 1,479,500 |
| Jul 31, 2025 | 967.00 | 981.60 | 963.90 | 981.00 | 981.00 | 0.76% | 1,140,100 |
| Jul 30, 2025 | 952.90 | 976.50 | 942.10 | 973.60 | 973.60 | 2.67% | 2,167,000 |
| Jul 29, 2025 | 940.30 | 956.10 | 932.50 | 948.30 | 948.30 | 0.02% | 1,431,200 |
| Jul 28, 2025 | 960.00 | 967.00 | 945.20 | 948.10 | 948.10 | -2.02% | 2,166,500 |
| Jul 25, 2025 | 945.10 | 967.60 | 941.50 | 967.60 | 967.60 | 1.43% | 1,577,000 |
| Jul 24, 2025 | 939.40 | 954.60 | 936.50 | 954.00 | 954.00 | 1.30% | 2,181,100 |
| Jul 23, 2025 | 948.00 | 949.80 | 936.40 | 941.80 | 941.80 | 0.14% | 1,783,900 |
| Jul 22, 2025 | 938.00 | 944.70 | 931.00 | 940.50 | 940.50 | 0.91% | 921,600 |
| Jul 18, 2025 | 940.60 | 941.20 | 930.00 | 932.00 | 932.00 | -0.73% | 938,300 |
| Jul 17, 2025 | 932.90 | 941.90 | 930.60 | 938.90 | 938.90 | 0.55% | 879,200 |
| Jul 16, 2025 | 939.80 | 939.90 | 928.50 | 933.80 | 933.80 | -0.57% | 864,500 |
| Jul 15, 2025 | 949.30 | 952.80 | 935.60 | 939.20 | 939.20 | -1.27% | 1,298,000 |