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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,734	1,756	1,585	1,594	-131	-7.57%	21,501,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,600.0	1,728.5	1,592.0	1,725.0	+134.0	+8.42%	12,847,400
Nov 21, 2025	1,545.0	1,603.0	1,480.0	1,591.0	+48.0	+3.11%	17,202,700
Nov 14, 2025	1,546.0	1,556.5	1,470.0	1,543.0	+91.5	+6.30%	16,290,800
Nov 7, 2025	1,414.0	1,498.5	1,363.0	1,451.5	+37.0	+2.62%	12,144,700
Oct 31, 2025	1,415.0	1,490.0	1,365.0	1,414.5	+24.5	+1.76%	20,660,100
Oct 24, 2025	1,272.0	1,403.0	1,231.0	1,390.0	+145.0	+11.65%	12,688,500
Oct 17, 2025	1,208.5	1,295.0	1,200.5	1,245.0	+6.5	+0.52%	7,481,000
Oct 10, 2025	1,169.0	1,246.5	1,146.0	1,238.5	+129.5	+11.68%	12,286,000
Oct 3, 2025	1,176.0	1,179.5	1,098.0	1,109.0	-79.0	-6.65%	7,623,500
Sep 26, 2025	1,166.0	1,198.0	1,142.0	1,188.0	+31.0	+2.68%	6,628,600
Sep 19, 2025	1,109.0	1,161.0	1,081.5	1,157.0	+52.5	+4.75%	8,062,500
Sep 12, 2025	1,068.0	1,119.5	1,061.5	1,104.5	+37.0	+3.47%	7,682,300
Sep 5, 2025	1,066.0	1,082.0	1,051.5	1,067.5	0	0.00%	7,188,700
Aug 29, 2025	1,105.0	1,110.0	1,048.5	1,067.5	-27.5	-2.51%	6,037,500
Aug 22, 2025	1,060.0	1,107.5	1,050.0	1,095.0	+35.0	+3.30%	6,457,100
Aug 15, 2025	1,070.0	1,080.5	1,032.5	1,060.0	0	0.00%	7,045,500
Aug 8, 2025	968.0	1,112.0	961.9	1,060.0	+68.7	+6.93%	13,360,700
Aug 1, 2025	960.0	993.5	932.5	991.3	+23.7	+2.45%	8,384,300
Jul 25, 2025	938.0	967.6	931.0	967.6	+35.6	+3.82%	6,463,600
Jul 18, 2025	952.5	954.0	928.5	932.0	-8.6	-0.91%	5,227,700