kabutan

PS Construction Co., Ltd.(1871) Historical

1871
TSE Prime
PS Construction Co., Ltd.
2,523
JPY
+29
(+1.16%)
Dec 5, 12:51 pm JST
16.27
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
2,522.7
Dec 5, 12:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
2,506 JPY
52 Week Low Dec 6, 2024
1,058 JPY
Yearly High Dec 4, 2025
2,506 JPY
Yearly Low Jan 6, 2025
1,125 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,500 2,527 2,486 2,523 +29 +1.16% 101,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 14, 2025 2,133 2,154 2,106 2,131 -5 -0.23% 122,000
Nov 13, 2025 2,131 2,176 2,109 2,136 +21 +0.99% 215,100
Nov 12, 2025 2,110 2,129 2,029 2,115 +55 +2.67% 477,600
Nov 11, 2025 1,859 2,136 1,823 2,060 +161 +8.48% 770,800
Nov 10, 2025 1,870 1,900 1,869 1,899 +41 +2.21% 109,800
Nov 7, 2025 1,828 1,858 1,828 1,858 +13 +0.70% 82,800
Nov 6, 2025 1,830 1,856 1,823 1,845 +18 +0.99% 90,100