Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,518.50
-39.50 (-2.54%)
Sep 25, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,552.00 | 1,555.00 | 1,518.50 | 1,518.50 | 1,518.50 | -2.54% | 2,508,100 |
| Sep 24, 2026 | 1,595.00 | 1,595.00 | 1,553.50 | 1,558.00 | 1,558.00 | -1.52% | 1,635,800 |
| Sep 18, 2026 | 1,583.00 | 1,601.00 | 1,564.50 | 1,582.00 | 1,582.00 | -0.06% | 2,655,400 |
| Sep 17, 2026 | 1,599.50 | 1,620.50 | 1,569.00 | 1,583.00 | 1,583.00 | 0.06% | 2,655,200 |
| Sep 16, 2026 | 1,546.00 | 1,597.00 | 1,545.00 | 1,582.00 | 1,582.00 | 1.80% | 2,723,400 |
| Sep 15, 2026 | 1,501.50 | 1,566.00 | 1,496.00 | 1,554.00 | 1,554.00 | 2.41% | 3,123,400 |
| Sep 14, 2026 | 1,443.00 | 1,529.00 | 1,440.00 | 1,517.50 | 1,517.50 | 5.53% | 3,070,200 |
| Sep 11, 2026 | 1,419.50 | 1,466.00 | 1,415.00 | 1,438.00 | 1,438.00 | -2.04% | 1,930,800 |
| Sep 10, 2026 | 1,481.50 | 1,500.00 | 1,453.00 | 1,468.00 | 1,468.00 | -2.78% | 2,430,700 |
| Sep 9, 2026 | 1,468.50 | 1,528.00 | 1,461.00 | 1,510.00 | 1,510.00 | 3.71% | 2,959,100 |
| Sep 8, 2026 | 1,462.50 | 1,485.00 | 1,450.50 | 1,456.00 | 1,456.00 | -0.61% | 1,908,700 |
| Sep 7, 2026 | 1,469.00 | 1,473.00 | 1,453.50 | 1,465.00 | 1,465.00 | 1.35% | 1,744,400 |
| 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 |