kabutan

PS Construction Co., Ltd.(1871) Historical

1871
TSE Prime
PS Construction Co., Ltd.
2,842
JPY
+4
(+0.14%)
Dec 15, 3:12 pm JST
18.32
USD
Dec 15, 1:12 am EST
Result
PTS
outside of trading hours
2,838.2
Dec 15, 3:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
2,838 JPY
52 Week Low Dec 19, 2024
1,076 JPY
Yearly High Dec 12, 2025
2,838 JPY
Yearly Low Jan 6, 2025
1,125 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,800 2,873 2,768 2,842 +4 +0.14% 183,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,553 2,838 2,542 2,838 +307 +12.13% 1,307,800
Dec 5, 2025 2,396 2,546 2,361 2,531 +128 +5.33% 1,218,100
Nov 28, 2025 2,245 2,415 2,209 2,403 +159 +7.09% 479,000
Nov 21, 2025 2,138 2,254 2,100 2,244 +113 +5.30% 713,500
Nov 14, 2025 1,870 2,176 1,823 2,131 +273 +14.69% 1,695,300
Nov 7, 2025 1,825 1,858 1,784 1,858 +47 +2.60% 488,400
Oct 31, 2025 1,848 1,897 1,774 1,811 -23 -1.25% 923,000
Oct 24, 2025 1,815 1,858 1,796 1,834 +43 +2.40% 565,500
Oct 17, 2025 1,746 1,803 1,722 1,791 +15 +0.84% 310,500
Oct 10, 2025 1,840 1,854 1,776 1,776 -24 -1.33% 553,900
Oct 3, 2025 1,830 1,854 1,779 1,800 -60 -3.23% 445,300
Sep 26, 2025 1,828 1,884 1,811 1,860 +40 +2.20% 360,600
Sep 19, 2025 1,842 1,855 1,807 1,820 -13 -0.71% 308,900
Sep 12, 2025 1,888 1,901 1,832 1,833 -55 -2.91% 436,900
Sep 5, 2025 1,855 1,898 1,794 1,888 +32 +1.72% 540,600
Aug 29, 2025 1,887 1,892 1,833 1,856 -26 -1.38% 304,400
Aug 22, 2025 1,782 1,899 1,779 1,882 +93 +5.20% 646,500
Aug 15, 2025 1,852 1,866 1,780 1,789 -53 -2.88% 677,700
Aug 8, 2025 1,823 1,954 1,750 1,842 -11 -0.59% 1,082,700
Aug 1, 2025 1,773 1,858 1,750 1,853 +86 +4.87% 604,900