kabutan

PS Construction Co., Ltd.(1871) Historical

1871
TSE Prime
PS Construction Co., Ltd.
2,540
JPY
+46
(+1.84%)
Dec 5, 1:37 pm JST
16.38
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
2,538.2
Dec 5, 1:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,396 2,542 2,361 2,540 +137 +5.70% 1,127,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,825 2,415 1,784 2,403 +592 +32.69% 3,376,200
Oct, 2025 1,834 1,897 1,722 1,811 -43 -2.32% 2,631,000
Sep, 2025 1,855 1,901 1,794 1,854 -2 -0.11% 1,814,200
Aug, 2025 1,838 1,954 1,750 1,856 +18 +0.98% 2,814,300
Jul, 2025 1,730 1,852 1,706 1,838 +108 +6.24% 2,526,000
Jun, 2025 1,793 1,848 1,709 1,730 -35 -1.98% 3,190,300
May, 2025 1,532 1,772 1,475 1,765 +233 +15.21% 4,092,300
Apr, 2025 1,483 1,532 1,217 1,532 +60 +4.08% 2,709,000
Mar, 2025 1,448 1,568 1,395 1,472 +36 +2.51% 2,963,700
Feb, 2025 1,190 1,598 1,172 1,436 +250 +21.08% 4,465,200
Jan, 2025 1,125 1,198 1,125 1,186 +73 +6.56% 1,392,800
Dec, 2024 1,025 1,119 1,023 1,113 +89 +8.69% 1,404,200
Nov, 2024 977 1,085 977 1,024 +41 +4.17% 1,838,400
Oct, 2024 1,051 1,072 970 983 -66 -6.29% 2,635,300
Sep, 2024 1,015 1,084 966 1,049 +40 +3.96% 1,522,900
Aug, 2024 1,028 1,032 828 1,009 -20 -1.94% 1,609,500
Jul, 2024 1,010 1,041 986 1,029 +28 +2.80% 1,679,500
Jun, 2024 1,025 1,032 968 1,001 -23 -2.25% 1,691,200
May, 2024 988 1,049 981 1,024 +28 +2.81% 962,300
Apr, 2024 1,060 1,060 958 996 -64 -6.04% 806,800