kabutan

PENTA-OCEAN CONSTRUCTION CO.,LTD.(1893) Historical

1893
TSE Prime
PENTA-OCEAN CONSTRUCTION CO.,LTD.
1,602.0
JPY
-21.0
(-1.29%)
Dec 5, 1:29 pm JST
10.34
USD
Dec 4, 11:29 pm EST
Result
PTS
outside of trading hours
1,601.4
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,756.5 JPY
52 Week Low Dec 6, 2024
614.4 JPY
Yearly High Dec 1, 2025
1,756.5 JPY
Yearly Low Feb 10, 2025
623.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,601 1,612 1,585 1,602 -21 -1.29% 2,595,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,648.0 1,650.5 1,603.5 1,623.0 -29.5 -1.79% 3,855,100
Dec 3, 2025 1,648.5 1,665.0 1,592.5 1,652.5 -9.5 -0.57% 4,695,600
Dec 2, 2025 1,726.5 1,729.0 1,633.0 1,662.0 -67.5 -3.90% 5,385,600
Dec 1, 2025 1,734.5 1,756.5 1,682.0 1,729.5 +4.5 +0.26% 4,707,900
Nov 28, 2025 1,670.0 1,728.5 1,667.0 1,725.0 +57.0 +3.42% 3,147,300
Nov 27, 2025 1,673.5 1,691.5 1,656.0 1,668.0 -6.0 -0.36% 3,165,000
Nov 26, 2025 1,628.5 1,685.0 1,625.5 1,674.0 +68.0 +4.23% 3,568,100
Nov 25, 2025 1,600.0 1,629.0 1,592.0 1,606.0 +15.0 +0.94% 2,967,000
Nov 21, 2025 1,556.0 1,601.5 1,553.0 1,591.0 +19.0 +1.21% 3,090,000
Nov 20, 2025 1,563.0 1,603.0 1,543.5 1,572.0 +49.0 +3.22% 3,489,500
Nov 19, 2025 1,520.0 1,551.5 1,480.0 1,523.0 +23.0 +1.53% 3,414,100
Nov 18, 2025 1,561.5 1,601.0 1,490.0 1,500.0 -75.5 -4.79% 4,069,700
Nov 17, 2025 1,545.0 1,586.5 1,522.5 1,575.5 +32.5 +2.11% 3,139,400
Nov 14, 2025 1,515.0 1,546.0 1,506.5 1,543.0 -2.0 -0.13% 2,627,800
Nov 13, 2025 1,479.0 1,556.5 1,477.5 1,545.0 +59.5 +4.01% 3,019,700
Nov 12, 2025 1,506.5 1,515.5 1,476.0 1,485.5 -9.0 -0.60% 2,475,400
Nov 11, 2025 1,500.0 1,523.5 1,477.5 1,494.5 -7.0 -0.47% 3,185,700
Nov 10, 2025 1,546.0 1,549.0 1,470.0 1,501.5 +50.0 +3.44% 4,982,200
Nov 7, 2025 1,442.0 1,469.0 1,425.0 1,451.5 -20.5 -1.39% 2,826,500
Nov 6, 2025 1,477.5 1,498.5 1,462.0 1,472.0 +12.0 +0.82% 3,449,500