kabutan

PS Construction Co., Ltd.(1871) Historical

1871
TSE Prime
PS Construction Co., Ltd.
1,849
JPY
-4
(-0.22%)
Aug 4, 11:30 am JST
12.50
USD
Aug 3, 10:30 pm EDT
Result
PTS
outside of trading hours
1,852.8
Aug 4, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
1,858 JPY
52 Week Low Aug 5, 2024
828 JPY
Yearly High Aug 1, 2025
1,858 JPY
Yearly Low Jan 6, 2025
1,125 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 1,823 1,853 1,801 1,849 -4 -0.22% 59,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,773 1,858 1,750 1,853 +86 +4.87% 604,900
Jul 25, 2025 1,771 1,799 1,760 1,767 -2 -0.11% 314,300
Jul 18, 2025 1,823 1,829 1,730 1,769 -60 -3.28% 447,000
Jul 11, 2025 1,802 1,852 1,758 1,829 +37 +2.06% 716,900
Jul 4, 2025 1,730 1,800 1,706 1,792 +62 +3.58% 644,400
Jun 27, 2025 1,810 1,822 1,709 1,730 -76 -4.21% 633,600
Jun 20, 2025 1,760 1,845 1,758 1,806 +32 +1.80% 682,400
Jun 13, 2025 1,803 1,848 1,758 1,774 -17 -0.95% 892,800
Jun 6, 2025 1,793 1,826 1,733 1,791 +26 +1.47% 883,000
May 30, 2025 1,754 1,772 1,690 1,765 +10 +0.57% 744,800
May 23, 2025 1,630 1,756 1,620 1,755 +113 +6.88% 954,600
May 16, 2025 1,560 1,702 1,477 1,642 +87 +5.59% 1,763,900
May 9, 2025 1,503 1,559 1,475 1,555 +48 +3.19% 460,600
May 2, 2025 1,516 1,532 1,496 1,507 +6 +0.40% 355,100
Apr 25, 2025 1,482 1,527 1,458 1,501 +29 +1.97% 495,900
Apr 18, 2025 1,410 1,478 1,396 1,472 +67 +4.77% 372,900
Apr 11, 2025 1,235 1,435 1,217 1,405 +45 +3.31% 990,800
Apr 4, 2025 1,460 1,494 1,327 1,360 -129 -8.66% 876,300
Mar 28, 2025 1,463 1,568 1,450 1,489 +31 +2.13% 959,400
Mar 21, 2025 1,436 1,481 1,428 1,458 +25 +1.74% 300,800
1 2 3 4 5
...
15