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

52 Week High Jan 16, 2026

1,795.0 JPY

52 Week Low Feb 10, 2025

623.0 JPY

Yearly High Jan 16, 2026

1,795.0 JPY

Yearly Low Feb 10, 2025

623.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,635	1,671	1,602	1,663	+19	+1.19%	1,903,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,643.5	1,662.0	1,635.5	1,643.5	-27.5	-1.65%	1,359,800
Jan 27, 2026	1,657.0	1,677.5	1,630.5	1,671.0	-4.5	-0.27%	1,290,100
Jan 26, 2026	1,650.0	1,706.0	1,645.0	1,675.5	-9.0	-0.53%	1,646,400
Jan 23, 2026	1,675.0	1,711.0	1,668.5	1,684.5	+7.0	+0.42%	1,697,600
Jan 22, 2026	1,688.0	1,703.0	1,651.5	1,677.5	-11.5	-0.68%	1,877,200
Jan 21, 2026	1,650.0	1,709.5	1,640.0	1,689.0	+1.0	+0.06%	1,680,800
Jan 20, 2026	1,728.0	1,728.5	1,681.5	1,688.0	-30.0	-1.75%	1,914,300
Jan 19, 2026	1,689.5	1,729.5	1,683.0	1,718.0	-23.0	-1.32%	1,988,200
Jan 16, 2026	1,794.5	1,795.0	1,723.5	1,741.0	-26.0	-1.47%	2,740,300
Jan 15, 2026	1,740.0	1,792.0	1,736.0	1,767.0	-5.0	-0.28%	3,075,300
Jan 14, 2026	1,756.0	1,782.0	1,696.0	1,772.0	+122.0	+7.39%	6,851,000
Jan 13, 2026	1,681.0	1,684.0	1,641.5	1,650.0	+15.5	+0.95%	3,114,000
Jan 9, 2026	1,630.0	1,644.0	1,599.0	1,634.5	-19.0	-1.15%	2,406,300
Jan 8, 2026	1,612.5	1,695.0	1,612.0	1,653.5	+41.5	+2.57%	4,048,900
Jan 7, 2026	1,582.0	1,614.5	1,569.0	1,612.0	-5.0	-0.31%	2,531,500
Jan 6, 2026	1,607.0	1,621.0	1,577.0	1,617.0	+33.0	+2.08%	2,060,600
Jan 5, 2026	1,604.5	1,619.5	1,581.5	1,584.0	+8.5	+0.54%	2,136,400
Dec 30, 2025	1,586.0	1,610.0	1,570.0	1,575.5	-14.0	-0.88%	1,835,100
Dec 29, 2025	1,573.0	1,612.0	1,570.0	1,589.5	+30.0	+1.92%	2,142,000
Dec 26, 2025	1,570.0	1,592.0	1,550.0	1,559.5	+7.0	+0.45%	1,888,700