kabutan

PS Construction Co., Ltd.(1871) Historical

1871
TSE Prime
PS Construction Co., Ltd.
2,835
JPY
-13
(-0.46%)
Dec 16, 9:02 am JST
18.14
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
2,831.9
Dec 16, 9:01 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
2,873 JPY
52 Week Low Dec 19, 2024
1,076 JPY
Yearly High Dec 15, 2025
2,873 JPY
Yearly Low Jan 6, 2025
1,125 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,876 2,876 2,821 2,835 -13 -0.46% 18,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,800 2,873 2,768 2,848 +10 +0.35% 221,100
Dec 12, 2025 2,744 2,838 2,720 2,838 +144 +5.35% 227,800
Dec 11, 2025 2,740 2,740 2,683 2,694 -46 -1.68% 230,800
Dec 10, 2025 2,700 2,766 2,690 2,740 +85 +3.20% 396,600
Dec 9, 2025 2,643 2,660 2,613 2,655 +62 +2.39% 243,400
Dec 8, 2025 2,553 2,593 2,542 2,593 +62 +2.45% 209,200
Dec 5, 2025 2,500 2,546 2,486 2,531 +37 +1.48% 231,900
Dec 4, 2025 2,456 2,506 2,446 2,494 +45 +1.84% 181,800
Dec 3, 2025 2,402 2,458 2,376 2,449 +76 +3.20% 174,000
Dec 2, 2025 2,483 2,492 2,361 2,373 -99 -4.00% 306,400
Dec 1, 2025 2,396 2,495 2,387 2,472 +69 +2.87% 324,000
Nov 28, 2025 2,315 2,415 2,303 2,403 +90 +3.89% 174,300
Nov 27, 2025 2,269 2,322 2,263 2,313 +48 +2.12% 110,800
Nov 26, 2025 2,233 2,280 2,233 2,265 +30 +1.34% 102,000
Nov 25, 2025 2,245 2,245 2,209 2,235 -9 -0.40% 91,900
Nov 21, 2025 2,171 2,254 2,171 2,244 +44 +2.00% 104,900
Nov 20, 2025 2,178 2,214 2,156 2,200 +46 +2.14% 107,700
Nov 19, 2025 2,137 2,178 2,101 2,154 +35 +1.65% 168,500
Nov 18, 2025 2,151 2,187 2,100 2,119 -57 -2.62% 188,000
Nov 17, 2025 2,138 2,180 2,134 2,176 +45 +2.11% 144,400