Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,790.00
-82.50 (-4.41%)
Mar 19, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,849.50 | 1,851.00 | 1,781.00 | 1,790.00 | 1,790.00 | -4.41% | 2,340,100 |
| Mar 18, 2026 | 1,813.50 | 1,872.50 | 1,789.50 | 1,872.50 | 1,872.50 | 4.23% | 1,470,800 |
| Mar 17, 2026 | 1,836.00 | 1,844.00 | 1,783.50 | 1,796.50 | 1,796.50 | 0.03% | 1,128,400 |
| Mar 16, 2026 | 1,793.00 | 1,828.00 | 1,764.00 | 1,796.00 | 1,796.00 | -1.07% | 1,425,200 |
| Mar 13, 2026 | 1,765.50 | 1,837.00 | 1,764.50 | 1,815.50 | 1,815.50 | -0.03% | 1,789,500 |
| Mar 12, 2026 | 1,812.50 | 1,833.00 | 1,795.50 | 1,816.00 | 1,816.00 | -1.41% | 1,563,100 |
| Mar 11, 2026 | 1,863.00 | 1,877.50 | 1,838.00 | 1,842.00 | 1,842.00 | 0.38% | 1,765,500 |
| Mar 10, 2026 | 1,800.00 | 1,864.50 | 1,792.50 | 1,835.00 | 1,835.00 | 4.44% | 2,435,300 |
| Mar 9, 2026 | 1,737.50 | 1,767.50 | 1,695.50 | 1,757.00 | 1,757.00 | -7.40% | 3,384,500 |
| Mar 6, 2026 | 1,862.50 | 1,899.50 | 1,845.50 | 1,897.50 | 1,897.50 | -0.26% | 2,213,100 |
| Mar 5, 2026 | 1,976.50 | 1,988.00 | 1,874.50 | 1,902.50 | 1,902.50 | 0.32% | 2,961,300 |
| Mar 4, 2026 | 1,955.50 | 1,991.50 | 1,830.50 | 1,896.50 | 1,896.50 | -6.83% | 4,614,400 |
| Mar 3, 2026 | 2,145.00 | 2,166.50 | 2,011.00 | 2,035.50 | 2,035.50 | -5.13% | 2,779,600 |
| Mar 2, 2026 | 2,033.50 | 2,160.00 | 2,032.00 | 2,145.50 | 2,145.50 | 0.56% | 2,777,300 |
| Feb 27, 2026 | 2,035.00 | 2,141.50 | 2,030.00 | 2,133.50 | 2,133.50 | 2.33% | 2,388,500 |
| 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 |