Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,623.00
-29.50 (-1.79%)
Dec 4, 2025, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1,385.50 | 1,422.00 | 1,374.50 | 1,409.50 | 1,409.50 | 2.62% | 3,810,000 |
| Oct 29, 2025 | 1,415.00 | 1,430.00 | 1,373.50 | 1,373.50 | 1,373.50 | -0.07% | 3,150,400 |
| Oct 28, 2025 | 1,461.50 | 1,479.50 | 1,365.00 | 1,374.50 | 1,374.50 | -6.50% | 5,682,100 |
| Oct 27, 2025 | 1,415.00 | 1,490.00 | 1,403.00 | 1,470.00 | 1,470.00 | 5.76% | 6,047,100 |
| Oct 24, 2025 | 1,360.00 | 1,403.00 | 1,343.50 | 1,390.00 | 1,390.00 | 2.66% | 3,282,400 |
| Oct 23, 2025 | 1,302.00 | 1,361.50 | 1,297.50 | 1,354.00 | 1,354.00 | 5.49% | 4,454,800 |
| Oct 22, 2025 | 1,239.00 | 1,289.00 | 1,239.00 | 1,283.50 | 1,283.50 | 4.26% | 2,274,300 |
| Oct 21, 2025 | 1,265.00 | 1,266.50 | 1,231.00 | 1,231.00 | 1,231.00 | -1.99% | 1,391,800 |
| Oct 20, 2025 | 1,272.00 | 1,274.50 | 1,249.00 | 1,256.00 | 1,256.00 | 0.88% | 1,285,200 |
| 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 |