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

52 Week High Feb 12, 2026

2,257.0 JPY

52 Week Low Apr 7, 2025

634.1 JPY

Yearly High Feb 12, 2026

2,257.0 JPY

Yearly Low Feb 10, 2025

623.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,793	1,828	1,790	1,822	+6	+0.36%	165,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,765.5	1,837.0	1,764.5	1,815.5	-0.5	-0.03%	1,789,500
Mar 12, 2026	1,812.5	1,833.0	1,795.5	1,816.0	-26.0	-1.41%	1,563,100
Mar 11, 2026	1,863.0	1,877.5	1,838.0	1,842.0	+7.0	+0.38%	1,765,500
Mar 10, 2026	1,800.0	1,864.5	1,792.5	1,835.0	+78.0	+4.44%	2,435,300
Mar 9, 2026	1,737.5	1,767.5	1,695.5	1,757.0	-140.5	-7.40%	3,384,500
Mar 6, 2026	1,862.5	1,899.5	1,845.5	1,897.5	-5.0	-0.26%	2,213,100
Mar 5, 2026	1,976.5	1,988.0	1,874.5	1,902.5	+6.0	+0.32%	2,961,300
Mar 4, 2026	1,955.5	1,991.5	1,830.5	1,896.5	-139.0	-6.83%	4,614,400
Mar 3, 2026	2,145.0	2,166.5	2,011.0	2,035.5	-110.0	-5.13%	2,779,600
Mar 2, 2026	2,033.5	2,160.0	2,032.0	2,145.5	+12.0	+0.56%	2,777,300
Feb 27, 2026	2,035.0	2,141.5	2,030.0	2,133.5	+48.5	+2.33%	2,388,500
Feb 26, 2026	2,078.5	2,119.5	2,052.5	2,085.0	+20.0	+0.97%	2,427,300
Feb 25, 2026	2,080.0	2,080.5	2,017.0	2,065.0	+9.5	+0.46%	2,344,800
Feb 24, 2026	2,022.0	2,065.0	1,973.5	2,055.5	+13.0	+0.64%	3,387,500
Feb 20, 2026	2,086.0	2,090.0	2,019.5	2,042.5	-67.5	-3.20%	3,425,500
Feb 19, 2026	2,076.0	2,121.5	2,064.5	2,110.0	+18.5	+0.88%	1,892,600
Feb 18, 2026	2,085.5	2,125.0	2,045.5	2,091.5	+24.0	+1.16%	2,275,100
Feb 17, 2026	2,052.0	2,094.5	2,039.0	2,067.5	-10.0	-0.48%	2,797,300
Feb 16, 2026	2,149.5	2,165.0	2,062.0	2,077.5	-35.0	-1.66%	3,442,600
Feb 13, 2026	2,172.5	2,202.0	2,083.0	2,112.5	-110.0	-4.95%	6,480,600