Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,346.00
+34.50 (2.63%)
Oct 16, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,329.50 | 1,352.50 | 1,321.00 | 1,346.00 | 1,346.00 | 2.63% | 1,670,000 |
| Oct 15, 2026 | 1,360.50 | 1,362.50 | 1,310.50 | 1,311.50 | 1,311.50 | -5.00% | 2,429,800 |
| Oct 14, 2026 | 1,390.00 | 1,401.00 | 1,375.00 | 1,380.50 | 1,380.50 | -0.75% | 1,161,000 |
| Oct 13, 2026 | 1,390.00 | 1,398.00 | 1,372.00 | 1,391.00 | 1,391.00 | 0.69% | 1,211,100 |
| Oct 9, 2026 | 1,380.00 | 1,389.50 | 1,365.00 | 1,381.50 | 1,381.50 | -0.25% | 1,256,300 |
| Oct 8, 2026 | 1,414.00 | 1,417.00 | 1,365.00 | 1,385.00 | 1,385.00 | -2.33% | 1,761,700 |
| Oct 7, 2026 | 1,435.00 | 1,455.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.28% | 1,182,900 |
| Oct 6, 2026 | 1,442.50 | 1,442.50 | 1,416.00 | 1,422.00 | 1,422.00 | -0.49% | 1,027,100 |
| Oct 5, 2026 | 1,451.00 | 1,462.00 | 1,426.00 | 1,429.00 | 1,429.00 | -1.38% | 1,498,800 |
| Oct 2, 2026 | 1,468.00 | 1,487.50 | 1,449.00 | 1,449.00 | 1,449.00 | -1.60% | 1,198,900 |
| Oct 1, 2026 | 1,501.00 | 1,506.00 | 1,468.00 | 1,472.50 | 1,472.50 | -0.10% | 2,352,000 |
| Sep 30, 2026 | 1,471.50 | 1,483.50 | 1,458.00 | 1,474.00 | 1,474.00 | 1.17% | 2,568,700 |
| Sep 29, 2026 | 1,483.50 | 1,502.00 | 1,450.00 | 1,457.00 | 1,457.00 | -2.35% | 1,760,900 |
| Sep 28, 2026 | 1,542.00 | 1,554.50 | 1,518.00 | 1,518.00 | 1,492.00 | -0.03% | 1,545,600 |
| Sep 25, 2026 | 1,552.00 | 1,555.00 | 1,518.50 | 1,518.50 | 1,492.49 | -2.54% | 2,508,100 |
| Sep 24, 2026 | 1,595.00 | 1,595.00 | 1,553.50 | 1,558.00 | 1,531.31 | -1.52% | 1,635,800 |
| Sep 18, 2026 | 1,583.00 | 1,601.00 | 1,564.50 | 1,582.00 | 1,554.90 | -0.06% | 2,655,400 |
| Sep 17, 2026 | 1,599.50 | 1,620.50 | 1,569.00 | 1,583.00 | 1,555.89 | 0.06% | 2,655,200 |
| Sep 16, 2026 | 1,546.00 | 1,597.00 | 1,545.00 | 1,582.00 | 1,554.90 | 1.80% | 2,723,400 |
| Sep 15, 2026 | 1,501.50 | 1,566.00 | 1,496.00 | 1,554.00 | 1,527.38 | 2.41% | 3,123,400 |
| Sep 14, 2026 | 1,443.00 | 1,529.00 | 1,440.00 | 1,517.50 | 1,491.51 | 5.53% | 3,070,200 |
| Sep 11, 2026 | 1,419.50 | 1,466.00 | 1,415.00 | 1,438.00 | 1,413.37 | -2.04% | 1,930,800 |
| Sep 10, 2026 | 1,481.50 | 1,500.00 | 1,453.00 | 1,468.00 | 1,442.86 | -2.78% | 2,430,700 |
| Sep 9, 2026 | 1,468.50 | 1,528.00 | 1,461.00 | 1,510.00 | 1,484.14 | 3.71% | 2,959,100 |
| Sep 8, 2026 | 1,462.50 | 1,485.00 | 1,450.50 | 1,456.00 | 1,431.06 | -0.61% | 1,908,700 |
| Sep 7, 2026 | 1,469.00 | 1,473.00 | 1,453.50 | 1,465.00 | 1,439.91 | 1.35% | 1,744,400 |
| Sep 4, 2026 | 1,446.00 | 1,446.50 | 1,420.50 | 1,445.50 | 1,420.74 | 0.56% | 1,233,300 |
| Sep 3, 2026 | 1,437.50 | 1,452.00 | 1,427.00 | 1,437.50 | 1,412.88 | 0.35% | 1,159,300 |
| Sep 2, 2026 | 1,477.00 | 1,487.00 | 1,432.50 | 1,432.50 | 1,407.96 | -4.37% | 1,879,000 |
| Sep 1, 2026 | 1,458.00 | 1,509.00 | 1,450.50 | 1,498.00 | 1,472.34 | 2.92% | 2,915,100 |
| Aug 31, 2026 | 1,432.50 | 1,458.50 | 1,425.00 | 1,455.50 | 1,430.57 | 0.24% | 1,476,200 |
| Aug 28, 2026 | 1,454.00 | 1,471.50 | 1,444.00 | 1,452.00 | 1,427.13 | -0.24% | 2,568,200 |
| Aug 27, 2026 | 1,462.00 | 1,464.50 | 1,450.00 | 1,455.50 | 1,430.57 | 0.48% | 1,216,300 |
| Aug 26, 2026 | 1,413.00 | 1,456.50 | 1,410.00 | 1,448.50 | 1,423.69 | 1.05% | 1,325,700 |
| Aug 25, 2026 | 1,440.50 | 1,452.50 | 1,426.00 | 1,433.50 | 1,408.95 | -0.45% | 1,278,400 |
| Aug 24, 2026 | 1,421.00 | 1,454.50 | 1,417.00 | 1,440.00 | 1,415.34 | 0.45% | 1,759,700 |
| Aug 21, 2026 | 1,401.50 | 1,434.50 | 1,400.50 | 1,433.50 | 1,408.95 | 0.39% | 2,082,700 |
| Aug 20, 2026 | 1,381.50 | 1,434.00 | 1,377.50 | 1,428.00 | 1,403.54 | 4.46% | 2,950,200 |
| Aug 19, 2026 | 1,408.50 | 1,410.00 | 1,359.50 | 1,367.00 | 1,343.59 | -4.97% | 3,192,300 |
| Aug 18, 2026 | 1,469.00 | 1,479.00 | 1,435.50 | 1,438.50 | 1,413.86 | -1.78% | 1,410,200 |
| Aug 17, 2026 | 1,460.00 | 1,492.00 | 1,453.00 | 1,464.50 | 1,439.42 | 1.81% | 1,934,100 |
| Aug 14, 2026 | 1,437.50 | 1,448.00 | 1,420.00 | 1,438.50 | 1,413.86 | 0.81% | 1,904,900 |
| Aug 13, 2026 | 1,428.00 | 1,432.00 | 1,415.00 | 1,427.00 | 1,402.56 | 0.56% | 2,705,500 |
| Aug 12, 2026 | 1,400.00 | 1,419.00 | 1,395.50 | 1,419.00 | 1,394.70 | 1.32% | 2,999,300 |
| Aug 10, 2026 | 1,439.50 | 1,499.50 | 1,390.50 | 1,400.50 | 1,376.51 | -6.60% | 5,759,300 |
| Aug 7, 2026 | 1,553.00 | 1,553.50 | 1,497.00 | 1,499.50 | 1,473.82 | -3.23% | 2,370,300 |
| Aug 6, 2026 | 1,558.00 | 1,591.50 | 1,532.50 | 1,549.50 | 1,522.96 | -0.06% | 2,091,000 |
| Aug 5, 2026 | 1,549.50 | 1,561.50 | 1,535.00 | 1,550.50 | 1,523.94 | 2.28% | 1,989,500 |
| Aug 4, 2026 | 1,500.00 | 1,524.00 | 1,495.50 | 1,516.00 | 1,490.03 | 1.44% | 1,454,900 |
| Aug 3, 2026 | 1,495.50 | 1,498.00 | 1,436.50 | 1,494.50 | 1,468.90 | -0.90% | 1,795,100 |