Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,457.50
+12.00 (0.83%)
Sep 7, 2026, 1:15 PM JST
Penta-Ocean Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,446.00 | 1,446.50 | 1,420.50 | 1,445.50 | 1,445.50 | 0.56% | 1,233,300 |
| Sep 3, 2026 | 1,437.50 | 1,452.00 | 1,427.00 | 1,437.50 | 1,437.50 | 0.35% | 1,159,300 |
| Sep 2, 2026 | 1,477.00 | 1,487.00 | 1,432.50 | 1,432.50 | 1,432.50 | -4.37% | 1,879,000 |
| Sep 1, 2026 | 1,458.00 | 1,509.00 | 1,450.50 | 1,498.00 | 1,498.00 | 2.92% | 2,915,100 |
| Aug 31, 2026 | 1,432.50 | 1,458.50 | 1,425.00 | 1,455.50 | 1,455.50 | 0.24% | 1,476,200 |
| Aug 28, 2026 | 1,454.00 | 1,471.50 | 1,444.00 | 1,452.00 | 1,452.00 | -0.24% | 2,568,200 |
| Aug 27, 2026 | 1,462.00 | 1,464.50 | 1,450.00 | 1,455.50 | 1,455.50 | 0.48% | 1,216,300 |
| Aug 26, 2026 | 1,413.00 | 1,456.50 | 1,410.00 | 1,448.50 | 1,448.50 | 1.05% | 1,325,700 |
| Aug 25, 2026 | 1,440.50 | 1,452.50 | 1,426.00 | 1,433.50 | 1,433.50 | -0.45% | 1,278,400 |
| Aug 24, 2026 | 1,421.00 | 1,454.50 | 1,417.00 | 1,440.00 | 1,440.00 | 0.45% | 1,759,700 |
| Aug 21, 2026 | 1,401.50 | 1,434.50 | 1,400.50 | 1,433.50 | 1,433.50 | 0.39% | 2,082,700 |
| Aug 20, 2026 | 1,381.50 | 1,434.00 | 1,377.50 | 1,428.00 | 1,428.00 | 4.46% | 2,950,200 |
| Aug 19, 2026 | 1,408.50 | 1,410.00 | 1,359.50 | 1,367.00 | 1,367.00 | -4.97% | 3,192,300 |
| Aug 18, 2026 | 1,469.00 | 1,479.00 | 1,435.50 | 1,438.50 | 1,438.50 | -1.78% | 1,410,200 |
| Aug 17, 2026 | 1,460.00 | 1,492.00 | 1,453.00 | 1,464.50 | 1,464.50 | 1.81% | 1,934,100 |
| Aug 14, 2026 | 1,437.50 | 1,448.00 | 1,420.00 | 1,438.50 | 1,438.50 | 0.81% | 1,904,900 |
| Aug 13, 2026 | 1,428.00 | 1,432.00 | 1,415.00 | 1,427.00 | 1,427.00 | 0.56% | 2,705,500 |
| Aug 12, 2026 | 1,400.00 | 1,419.00 | 1,395.50 | 1,419.00 | 1,419.00 | 1.32% | 2,999,300 |
| Aug 10, 2026 | 1,439.50 | 1,499.50 | 1,390.50 | 1,400.50 | 1,400.50 | -6.60% | 5,759,300 |
| Aug 7, 2026 | 1,553.00 | 1,553.50 | 1,497.00 | 1,499.50 | 1,499.50 | -3.23% | 2,370,300 |
| Aug 6, 2026 | 1,558.00 | 1,591.50 | 1,532.50 | 1,549.50 | 1,549.50 | -0.06% | 2,091,000 |
| Aug 5, 2026 | 1,549.50 | 1,561.50 | 1,535.00 | 1,550.50 | 1,550.50 | 2.28% | 1,989,500 |
| Aug 4, 2026 | 1,500.00 | 1,524.00 | 1,495.50 | 1,516.00 | 1,516.00 | 1.44% | 1,454,900 |
| Aug 3, 2026 | 1,495.50 | 1,498.00 | 1,436.50 | 1,494.50 | 1,494.50 | -0.90% | 1,795,100 |
| Jul 31, 2026 | 1,520.00 | 1,538.00 | 1,488.00 | 1,508.00 | 1,508.00 | 3.25% | 2,083,500 |
| Jul 30, 2026 | 1,424.00 | 1,486.50 | 1,415.00 | 1,460.50 | 1,460.50 | 1.18% | 1,964,900 |
| Jul 29, 2026 | 1,532.00 | 1,538.00 | 1,404.00 | 1,443.50 | 1,443.50 | -5.31% | 3,542,600 |
| Jul 28, 2026 | 1,569.00 | 1,572.00 | 1,511.50 | 1,524.50 | 1,524.50 | -3.73% | 1,468,500 |
| Jul 27, 2026 | 1,593.00 | 1,601.00 | 1,551.50 | 1,583.50 | 1,583.50 | 0.92% | 1,282,900 |
| Jul 24, 2026 | 1,606.00 | 1,608.00 | 1,560.00 | 1,569.00 | 1,569.00 | -2.27% | 1,072,300 |
| Jul 23, 2026 | 1,600.00 | 1,609.50 | 1,586.50 | 1,605.50 | 1,605.50 | 0.78% | 1,174,900 |
| Jul 22, 2026 | 1,594.00 | 1,626.00 | 1,583.00 | 1,593.00 | 1,593.00 | 0.31% | 1,224,600 |
| Jul 21, 2026 | 1,550.00 | 1,592.00 | 1,523.00 | 1,588.00 | 1,588.00 | 3.52% | 1,887,500 |
| Jul 17, 2026 | 1,576.00 | 1,587.00 | 1,496.00 | 1,534.00 | 1,534.00 | -4.72% | 3,215,000 |
| Jul 16, 2026 | 1,610.00 | 1,649.50 | 1,610.00 | 1,610.00 | 1,610.00 | -1.38% | 1,298,100 |
| Jul 15, 2026 | 1,617.50 | 1,651.50 | 1,609.50 | 1,632.50 | 1,632.50 | 1.68% | 1,342,000 |
| Jul 14, 2026 | 1,586.50 | 1,616.00 | 1,563.00 | 1,605.50 | 1,605.50 | 1.20% | 1,645,900 |
| Jul 13, 2026 | 1,639.50 | 1,643.00 | 1,576.00 | 1,586.50 | 1,586.50 | -2.55% | 1,677,900 |
| Jul 10, 2026 | 1,645.00 | 1,657.50 | 1,625.00 | 1,628.00 | 1,628.00 | -0.37% | 1,450,500 |
| Jul 9, 2026 | 1,658.00 | 1,661.50 | 1,631.50 | 1,634.00 | 1,634.00 | -1.68% | 1,291,800 |
| Jul 8, 2026 | 1,700.00 | 1,702.50 | 1,662.00 | 1,662.00 | 1,662.00 | -2.49% | 1,533,500 |
| Jul 7, 2026 | 1,757.00 | 1,784.00 | 1,704.50 | 1,704.50 | 1,704.50 | -2.99% | 1,860,600 |
| 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 |