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

52 Week High Feb 12, 2026

2,257.0 JPY

52 Week Low May 1, 2025

807.8 JPY

Yearly High Feb 12, 2026

2,257.0 JPY

Yearly Low Jan 7, 2026

1,569.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,792	1,793	1,722	1,738	-79	-4.32%	1,050,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,693.5	1,821.0	1,684.5	1,816.5	+137.5	+8.19%	3,720,800
Apr 27, 2026	1,621.0	1,686.5	1,601.5	1,679.0	+45.0	+2.75%	1,731,600
Apr 24, 2026	1,667.5	1,672.5	1,616.0	1,634.0	-8.0	-0.49%	1,182,400
Apr 23, 2026	1,636.0	1,656.0	1,622.0	1,642.0	-9.5	-0.58%	1,326,900
Apr 22, 2026	1,671.0	1,673.0	1,644.5	1,651.5	-27.0	-1.61%	1,192,800
Apr 21, 2026	1,688.0	1,700.0	1,676.0	1,678.5	-13.0	-0.77%	1,349,100
Apr 20, 2026	1,691.5	1,702.5	1,678.5	1,691.5	+9.0	+0.53%	1,064,300
Apr 17, 2026	1,704.0	1,713.5	1,671.5	1,682.5	-25.0	-1.46%	1,619,100
Apr 16, 2026	1,698.0	1,718.0	1,680.5	1,707.5	-11.0	-0.64%	1,923,400
Apr 15, 2026	1,744.5	1,756.0	1,714.0	1,718.5	-23.0	-1.32%	1,313,000
Apr 14, 2026	1,767.0	1,767.0	1,734.0	1,741.5	-3.0	-0.17%	1,299,400
Apr 13, 2026	1,756.0	1,781.5	1,733.5	1,744.5	-3.5	-0.20%	1,264,900
Apr 10, 2026	1,800.0	1,804.0	1,737.0	1,748.0	-65.5	-3.61%	2,173,500
Apr 9, 2026	1,840.0	1,847.5	1,801.5	1,813.5	-47.5	-2.55%	1,540,400
Apr 8, 2026	1,872.0	1,878.5	1,836.0	1,861.0	+89.5	+5.05%	2,444,700
Apr 7, 2026	1,785.0	1,805.0	1,758.0	1,771.5	-15.0	-0.84%	1,863,000
Apr 6, 2026	1,788.0	1,819.0	1,786.5	1,786.5	-1.0	-0.06%	2,370,900
Apr 3, 2026	1,819.0	1,849.5	1,777.5	1,787.5	+71.5	+4.17%	3,107,200
Apr 2, 2026	1,779.0	1,796.5	1,702.0	1,716.0	-31.0	-1.77%	1,962,000
Apr 1, 2026	1,712.5	1,747.0	1,681.0	1,747.0	+120.0	+7.38%	1,928,100