Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,245.00
-25.00 (-1.97%)
Oct 17, 2025, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,258.50 | 1,269.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.97% | 1,476,500 |
| Oct 16, 2025 | 1,280.00 | 1,295.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.36% | 2,018,700 |
| Oct 15, 2025 | 1,222.50 | 1,272.00 | 1,220.50 | 1,265.50 | 1,265.50 | 4.93% | 2,101,600 |
| Oct 14, 2025 | 1,208.50 | 1,244.50 | 1,200.50 | 1,206.00 | 1,206.00 | -2.62% | 1,884,200 |
| Oct 10, 2025 | 1,232.00 | 1,246.50 | 1,218.00 | 1,238.50 | 1,238.50 | 0.20% | 2,370,800 |
| Oct 9, 2025 | 1,233.00 | 1,244.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.41% | 1,732,100 |
| Oct 8, 2025 | 1,186.00 | 1,234.00 | 1,186.00 | 1,231.00 | 1,231.00 | 3.97% | 2,467,700 |
| Oct 7, 2025 | 1,196.50 | 1,198.00 | 1,167.50 | 1,184.00 | 1,184.00 | -1.50% | 1,984,000 |
| Oct 6, 2025 | 1,169.00 | 1,215.00 | 1,146.00 | 1,202.00 | 1,202.00 | 8.39% | 3,731,400 |
| Oct 3, 2025 | 1,102.50 | 1,119.00 | 1,098.00 | 1,109.00 | 1,109.00 | - | 1,465,900 |
| Oct 2, 2025 | 1,130.00 | 1,135.50 | 1,101.50 | 1,109.00 | 1,109.00 | -2.63% | 1,592,800 |
| Oct 1, 2025 | 1,165.50 | 1,165.50 | 1,127.00 | 1,139.00 | 1,139.00 | -2.32% | 1,806,400 |
| Sep 30, 2025 | 1,160.00 | 1,169.50 | 1,150.50 | 1,166.00 | 1,166.00 | -0.04% | 1,295,800 |
| Sep 29, 2025 | 1,176.00 | 1,179.50 | 1,152.50 | 1,166.50 | 1,166.50 | -1.81% | 1,462,600 |
| Sep 26, 2025 | 1,170.00 | 1,198.00 | 1,168.00 | 1,188.00 | 1,171.00 | 1.67% | 1,923,200 |
| Sep 25, 2025 | 1,165.00 | 1,178.50 | 1,161.50 | 1,168.50 | 1,151.78 | 0.43% | 1,433,900 |
| Sep 24, 2025 | 1,152.50 | 1,164.50 | 1,142.00 | 1,163.50 | 1,146.85 | 0.26% | 1,477,000 |
| Sep 22, 2025 | 1,166.00 | 1,173.00 | 1,154.00 | 1,160.50 | 1,143.89 | 0.30% | 1,794,500 |
| Sep 19, 2025 | 1,146.00 | 1,161.00 | 1,138.00 | 1,157.00 | 1,140.44 | 2.21% | 3,112,900 |
| Sep 18, 2025 | 1,114.50 | 1,137.00 | 1,104.50 | 1,132.00 | 1,115.80 | 4.38% | 2,498,800 |
| Sep 17, 2025 | 1,096.50 | 1,097.50 | 1,081.50 | 1,084.50 | 1,068.98 | -2.34% | 2,498,800 |
| Sep 16, 2025 | 1,109.00 | 1,118.00 | 1,101.50 | 1,110.50 | 1,094.61 | 0.54% | 1,428,500 |
| Sep 12, 2025 | 1,119.00 | 1,119.50 | 1,100.00 | 1,104.50 | 1,088.69 | -0.50% | 1,704,300 |
| Sep 11, 2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,094.12 | 1.32% | 1,704,300 |
| Sep 10, 2025 | 1,105.00 | 1,112.50 | 1,091.50 | 1,095.50 | 1,079.82 | -0.36% | 1,467,100 |
| Sep 9, 2025 | 1,104.00 | 1,115.00 | 1,089.00 | 1,099.50 | 1,083.77 | 2.37% | 2,329,800 |
| Sep 8, 2025 | 1,068.00 | 1,074.50 | 1,061.50 | 1,074.00 | 1,058.63 | 0.61% | 900,900 |
| Sep 5, 2025 | 1,075.00 | 1,075.00 | 1,052.50 | 1,067.50 | 1,052.22 | -0.97% | 1,624,900 |
| Sep 4, 2025 | 1,060.00 | 1,082.00 | 1,055.00 | 1,078.00 | 1,062.57 | 1.60% | 1,492,600 |
| Sep 3, 2025 | 1,064.00 | 1,070.00 | 1,051.50 | 1,061.00 | 1,045.82 | -0.09% | 1,388,500 |
| Sep 2, 2025 | 1,077.00 | 1,081.00 | 1,054.50 | 1,062.00 | 1,046.80 | -0.56% | 1,276,600 |
| Sep 1, 2025 | 1,066.00 | 1,072.50 | 1,055.00 | 1,068.00 | 1,052.72 | 0.05% | 1,406,100 |
| Aug 29, 2025 | 1,061.00 | 1,067.50 | 1,048.50 | 1,067.50 | 1,052.22 | -0.61% | 1,805,300 |
| Aug 28, 2025 | 1,070.00 | 1,074.00 | 1,057.50 | 1,074.00 | 1,058.63 | 0.37% | 996,600 |
| Aug 27, 2025 | 1,070.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,054.69 | 0.19% | 767,300 |
| Aug 26, 2025 | 1,076.50 | 1,079.00 | 1,063.50 | 1,068.00 | 1,052.72 | -0.28% | 1,093,700 |
| Aug 25, 2025 | 1,105.00 | 1,110.00 | 1,069.50 | 1,071.00 | 1,055.67 | -2.19% | 1,374,600 |
| Aug 22, 2025 | 1,073.50 | 1,107.50 | 1,067.50 | 1,095.00 | 1,079.33 | 2.58% | 1,795,500 |
| Aug 21, 2025 | 1,065.00 | 1,067.50 | 1,054.50 | 1,067.50 | 1,052.22 | -0.09% | 786,100 |
| Aug 20, 2025 | 1,063.00 | 1,069.00 | 1,050.00 | 1,068.50 | 1,053.21 | -0.14% | 1,179,400 |
| Aug 19, 2025 | 1,068.00 | 1,074.00 | 1,060.50 | 1,070.00 | 1,054.69 | 0.47% | 1,229,300 |
| Aug 18, 2025 | 1,060.00 | 1,066.00 | 1,054.00 | 1,065.00 | 1,049.76 | 0.47% | 1,466,800 |
| Aug 15, 2025 | 1,047.00 | 1,062.00 | 1,042.00 | 1,060.00 | 1,044.83 | 0.66% | 1,222,700 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,032.50 | 1,053.00 | 1,037.93 | -0.85% | 1,528,600 |
| Aug 13, 2025 | 1,055.00 | 1,070.00 | 1,052.00 | 1,062.00 | 1,046.80 | 0.19% | 1,790,400 |
| Aug 12, 2025 | 1,070.00 | 1,080.50 | 1,056.00 | 1,060.00 | 1,044.83 | - | 2,503,800 |
| Aug 8, 2025 | 1,100.00 | 1,112.00 | 1,048.50 | 1,060.00 | 1,044.83 | 3.77% | 4,238,500 |
| Aug 7, 2025 | 1,031.00 | 1,047.00 | 1,010.00 | 1,021.50 | 1,006.88 | 0.20% | 2,661,000 |
| Aug 6, 2025 | 986.70 | 1,020.50 | 982.10 | 1,019.50 | 1,004.91 | 3.50% | 2,872,600 |
| Aug 5, 2025 | 985.00 | 988.70 | 977.00 | 985.00 | 970.90 | 0.39% | 1,829,700 |