Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan · Delayed Price · Currency is JPY 1,760.00
+10.00 (0.57%)
May 1, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,688.00 | 1,700.00 | 1,676.00 | 1,678.50 | 1,678.50 | -0.77% | 1,349,100 |
| Apr 20, 2026 | 1,691.50 | 1,702.50 | 1,678.50 | 1,691.50 | 1,691.50 | 0.53% | 1,064,300 |
| Apr 17, 2026 | 1,704.00 | 1,713.50 | 1,671.50 | 1,682.50 | 1,682.50 | -1.46% | 1,619,100 |
| Apr 16, 2026 | 1,698.00 | 1,718.00 | 1,680.50 | 1,707.50 | 1,707.50 | -0.64% | 1,923,400 |
| Apr 15, 2026 | 1,744.50 | 1,756.00 | 1,714.00 | 1,718.50 | 1,718.50 | -1.32% | 1,313,000 |
| Apr 14, 2026 | 1,767.00 | 1,767.00 | 1,734.00 | 1,741.50 | 1,741.50 | -0.17% | 1,299,400 |
| Apr 13, 2026 | 1,756.00 | 1,781.50 | 1,733.50 | 1,744.50 | 1,744.50 | -0.20% | 1,264,900 |
| Apr 10, 2026 | 1,800.00 | 1,804.00 | 1,737.00 | 1,748.00 | 1,748.00 | -3.61% | 2,173,500 |
| Apr 9, 2026 | 1,840.00 | 1,847.50 | 1,801.50 | 1,813.50 | 1,813.50 | -2.55% | 1,540,400 |
| Apr 8, 2026 | 1,872.00 | 1,878.50 | 1,836.00 | 1,861.00 | 1,861.00 | 5.05% | 2,444,700 |
| Apr 7, 2026 | 1,785.00 | 1,805.00 | 1,758.00 | 1,771.50 | 1,771.50 | -0.84% | 1,863,000 |
| Apr 6, 2026 | 1,788.00 | 1,819.00 | 1,786.50 | 1,786.50 | 1,786.50 | -0.06% | 2,370,900 |
| Apr 3, 2026 | 1,819.00 | 1,849.50 | 1,777.50 | 1,787.50 | 1,787.50 | 4.17% | 3,107,200 |
| Apr 2, 2026 | 1,779.00 | 1,796.50 | 1,702.00 | 1,716.00 | 1,716.00 | -1.77% | 1,962,000 |
| Apr 1, 2026 | 1,712.50 | 1,747.00 | 1,681.00 | 1,747.00 | 1,747.00 | 7.38% | 1,928,100 |
| Mar 31, 2026 | 1,637.50 | 1,682.50 | 1,613.00 | 1,627.00 | 1,627.00 | -3.78% | 2,226,600 |
| Mar 30, 2026 | 1,643.00 | 1,701.50 | 1,640.50 | 1,691.00 | 1,691.00 | -3.95% | 1,630,300 |
| Mar 27, 2026 | 1,741.00 | 1,761.50 | 1,730.50 | 1,760.50 | 1,733.50 | -1.15% | 2,029,200 |
| Mar 26, 2026 | 1,800.00 | 1,810.00 | 1,760.50 | 1,781.00 | 1,753.69 | -1.06% | 1,868,000 |
| Mar 25, 2026 | 1,781.00 | 1,818.50 | 1,778.00 | 1,800.00 | 1,772.39 | 2.59% | 2,601,400 |
| Mar 24, 2026 | 1,775.50 | 1,775.50 | 1,703.50 | 1,754.50 | 1,727.59 | 3.24% | 1,477,900 |
| Mar 23, 2026 | 1,730.50 | 1,732.50 | 1,671.00 | 1,699.50 | 1,673.44 | -5.06% | 2,101,800 |
| Mar 19, 2026 | 1,849.50 | 1,851.00 | 1,781.00 | 1,790.00 | 1,762.55 | -4.41% | 2,340,100 |
| Mar 18, 2026 | 1,813.50 | 1,872.50 | 1,789.50 | 1,872.50 | 1,843.78 | 4.23% | 1,470,800 |
| Mar 17, 2026 | 1,836.00 | 1,844.00 | 1,783.50 | 1,796.50 | 1,768.95 | 0.03% | 1,128,400 |
| Mar 16, 2026 | 1,793.00 | 1,828.00 | 1,764.00 | 1,796.00 | 1,768.46 | -1.07% | 1,425,200 |
| Mar 13, 2026 | 1,765.50 | 1,837.00 | 1,764.50 | 1,815.50 | 1,787.66 | -0.03% | 1,789,500 |
| Mar 12, 2026 | 1,812.50 | 1,833.00 | 1,795.50 | 1,816.00 | 1,788.15 | -1.41% | 1,563,100 |
| Mar 11, 2026 | 1,863.00 | 1,877.50 | 1,838.00 | 1,842.00 | 1,813.75 | 0.38% | 1,765,500 |
| Mar 10, 2026 | 1,800.00 | 1,864.50 | 1,792.50 | 1,835.00 | 1,806.86 | 4.44% | 2,435,300 |
| Mar 9, 2026 | 1,737.50 | 1,767.50 | 1,695.50 | 1,757.00 | 1,730.05 | -7.40% | 3,384,500 |
| Mar 6, 2026 | 1,862.50 | 1,899.50 | 1,845.50 | 1,897.50 | 1,868.40 | -0.26% | 2,213,100 |
| Mar 5, 2026 | 1,976.50 | 1,988.00 | 1,874.50 | 1,902.50 | 1,873.32 | 0.32% | 2,961,300 |
| Mar 4, 2026 | 1,955.50 | 1,991.50 | 1,830.50 | 1,896.50 | 1,867.41 | -6.83% | 4,614,400 |
| Mar 3, 2026 | 2,145.00 | 2,166.50 | 2,011.00 | 2,035.50 | 2,004.28 | -5.13% | 2,779,600 |
| Mar 2, 2026 | 2,033.50 | 2,160.00 | 2,032.00 | 2,145.50 | 2,112.60 | 0.56% | 2,777,300 |
| Feb 27, 2026 | 2,035.00 | 2,141.50 | 2,030.00 | 2,133.50 | 2,100.78 | 2.33% | 2,388,500 |
| Feb 26, 2026 | 2,078.50 | 2,119.50 | 2,052.50 | 2,085.00 | 2,053.02 | 0.97% | 2,427,300 |
| Feb 25, 2026 | 2,080.00 | 2,080.50 | 2,017.00 | 2,065.00 | 2,033.33 | 0.46% | 2,344,800 |
| Feb 24, 2026 | 2,022.00 | 2,065.00 | 1,973.50 | 2,055.50 | 2,023.98 | 0.64% | 3,387,500 |
| Feb 20, 2026 | 2,086.00 | 2,090.00 | 2,019.50 | 2,042.50 | 2,011.18 | -3.20% | 3,425,500 |
| Feb 19, 2026 | 2,076.00 | 2,121.50 | 2,064.50 | 2,110.00 | 2,077.64 | 0.88% | 1,892,600 |
| Feb 18, 2026 | 2,085.50 | 2,125.00 | 2,045.50 | 2,091.50 | 2,059.42 | 1.16% | 2,275,100 |