Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,757.00
+50.50 (2.96%)
Jul 6, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,713.50 | 1,767.50 | 1,710.00 | 1,757.00 | 1,757.00 | 2.96% | 1,278,100 |
| Jul 3, 2026 | 1,688.50 | 1,715.50 | 1,655.50 | 1,706.50 | 1,706.50 | 2.09% | 1,540,700 |
| Jul 2, 2026 | 1,664.00 | 1,701.50 | 1,647.00 | 1,671.50 | 1,671.50 | 0.39% | 1,273,200 |
| Jul 1, 2026 | 1,707.00 | 1,748.00 | 1,662.00 | 1,665.00 | 1,665.00 | -1.97% | 1,396,400 |
| Jun 30, 2026 | 1,744.00 | 1,749.50 | 1,678.50 | 1,698.50 | 1,698.50 | -0.90% | 1,619,100 |
| Jun 29, 2026 | 1,721.00 | 1,753.50 | 1,682.00 | 1,714.00 | 1,714.00 | 0.06% | 1,590,300 |
| Jun 26, 2026 | 1,676.00 | 1,722.00 | 1,668.00 | 1,713.00 | 1,713.00 | 2.24% | 1,334,500 |
| Jun 25, 2026 | 1,762.50 | 1,764.50 | 1,674.00 | 1,675.50 | 1,675.50 | -2.73% | 1,382,500 |
| Jun 24, 2026 | 1,723.00 | 1,743.00 | 1,703.50 | 1,722.50 | 1,722.50 | 0.41% | 1,274,800 |
| Jun 23, 2026 | 1,770.00 | 1,788.00 | 1,715.50 | 1,715.50 | 1,715.50 | -2.08% | 1,444,600 |
| Jun 22, 2026 | 1,740.50 | 1,762.50 | 1,718.00 | 1,752.00 | 1,752.00 | -0.62% | 1,181,000 |
| Jun 19, 2026 | 1,842.50 | 1,866.00 | 1,761.00 | 1,763.00 | 1,763.00 | -4.05% | 2,494,900 |
| Jun 18, 2026 | 1,805.00 | 1,852.50 | 1,800.50 | 1,837.50 | 1,837.50 | 2.23% | 1,639,300 |
| Jun 17, 2026 | 1,796.00 | 1,828.50 | 1,789.00 | 1,797.50 | 1,797.50 | 0.78% | 1,216,700 |
| Jun 16, 2026 | 1,801.50 | 1,804.50 | 1,756.50 | 1,783.50 | 1,783.50 | -1.98% | 1,887,100 |
| Jun 15, 2026 | 1,781.50 | 1,819.50 | 1,764.50 | 1,819.50 | 1,819.50 | 9.08% | 2,644,900 |
| Jun 12, 2026 | 1,649.00 | 1,701.50 | 1,640.00 | 1,668.00 | 1,668.00 | 3.06% | 2,023,200 |
| Jun 11, 2026 | 1,607.50 | 1,618.50 | 1,571.50 | 1,618.50 | 1,618.50 | -1.07% | 2,051,400 |
| Jun 10, 2026 | 1,633.50 | 1,660.50 | 1,607.00 | 1,636.00 | 1,636.00 | -1.03% | 1,596,000 |
| Jun 9, 2026 | 1,633.00 | 1,682.50 | 1,625.00 | 1,653.00 | 1,653.00 | 3.02% | 2,056,100 |
| Jun 8, 2026 | 1,657.50 | 1,675.00 | 1,588.50 | 1,604.50 | 1,604.50 | -5.48% | 2,501,000 |
| Jun 5, 2026 | 1,608.50 | 1,715.00 | 1,600.00 | 1,697.50 | 1,697.50 | 5.53% | 2,142,300 |
| Jun 4, 2026 | 1,603.50 | 1,644.00 | 1,598.00 | 1,608.50 | 1,608.50 | -0.68% | 1,365,200 |
| Jun 3, 2026 | 1,607.00 | 1,631.00 | 1,586.00 | 1,619.50 | 1,619.50 | 0.53% | 1,811,500 |
| Jun 2, 2026 | 1,651.50 | 1,652.50 | 1,593.00 | 1,611.00 | 1,611.00 | -4.76% | 2,508,800 |
| Jun 1, 2026 | 1,765.50 | 1,775.50 | 1,691.50 | 1,691.50 | 1,691.50 | -4.89% | 1,939,100 |
| May 29, 2026 | 1,761.00 | 1,828.00 | 1,741.50 | 1,778.50 | 1,778.50 | 1.45% | 2,924,300 |
| May 28, 2026 | 1,761.00 | 1,808.00 | 1,734.00 | 1,753.00 | 1,753.00 | -1.52% | 1,452,300 |
| May 27, 2026 | 1,861.00 | 1,889.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.15% | 1,723,800 |
| May 26, 2026 | 1,789.50 | 1,905.50 | 1,781.00 | 1,857.00 | 1,857.00 | 4.06% | 2,804,400 |
| May 25, 2026 | 1,757.50 | 1,822.00 | 1,754.50 | 1,784.50 | 1,784.50 | 5.28% | 2,391,500 |
| May 22, 2026 | 1,714.50 | 1,718.50 | 1,681.50 | 1,695.00 | 1,695.00 | -1.42% | 1,525,100 |
| May 21, 2026 | 1,730.00 | 1,751.50 | 1,708.00 | 1,719.50 | 1,719.50 | 0.47% | 1,591,800 |
| May 20, 2026 | 1,784.00 | 1,790.00 | 1,697.00 | 1,711.50 | 1,711.50 | -5.05% | 2,310,600 |
| May 19, 2026 | 1,794.50 | 1,861.00 | 1,788.50 | 1,802.50 | 1,802.50 | 0.90% | 2,499,800 |
| May 18, 2026 | 1,935.50 | 1,936.00 | 1,781.00 | 1,786.50 | 1,786.50 | -8.05% | 3,386,900 |
| May 15, 2026 | 1,979.50 | 2,005.00 | 1,904.50 | 1,943.00 | 1,943.00 | -1.87% | 2,735,300 |
| May 14, 2026 | 2,081.00 | 2,089.50 | 1,973.00 | 1,980.00 | 1,980.00 | -5.26% | 3,832,300 |
| May 13, 2026 | 2,130.50 | 2,151.00 | 2,070.00 | 2,090.00 | 2,090.00 | -3.49% | 3,158,800 |
| May 12, 2026 | 2,070.00 | 2,172.00 | 2,050.50 | 2,165.50 | 2,165.50 | 4.82% | 7,126,500 |
| May 11, 2026 | 1,960.00 | 2,094.50 | 1,960.00 | 2,066.00 | 2,066.00 | 12.90% | 9,816,600 |
| May 8, 2026 | 1,857.00 | 1,858.50 | 1,763.00 | 1,830.00 | 1,830.00 | -0.54% | 4,441,200 |
| May 7, 2026 | 1,800.00 | 1,861.50 | 1,797.50 | 1,840.00 | 1,840.00 | 4.55% | 3,632,900 |
| May 1, 2026 | 1,770.00 | 1,777.00 | 1,713.50 | 1,760.00 | 1,760.00 | 0.57% | 1,933,000 |
| Apr 30, 2026 | 1,792.00 | 1,793.00 | 1,722.00 | 1,750.00 | 1,750.00 | -3.66% | 2,652,900 |
| Apr 28, 2026 | 1,693.50 | 1,821.00 | 1,684.50 | 1,816.50 | 1,816.50 | 8.19% | 3,720,800 |
| Apr 27, 2026 | 1,621.00 | 1,686.50 | 1,601.50 | 1,679.00 | 1,679.00 | 2.75% | 1,731,600 |
| Apr 24, 2026 | 1,667.50 | 1,672.50 | 1,616.00 | 1,634.00 | 1,634.00 | -0.49% | 1,182,400 |
| Apr 23, 2026 | 1,636.00 | 1,656.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.58% | 1,326,900 |
| Apr 22, 2026 | 1,671.00 | 1,673.00 | 1,644.50 | 1,651.50 | 1,651.50 | -1.61% | 1,192,800 |