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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,793	1,828	1,782	1,790	-25	-1.38%	602,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,737.5	1,877.5	1,695.5	1,815.5	-82.0	-4.32%	10,937,900
Mar 6, 2026	2,033.5	2,166.5	1,830.5	1,897.5	-236.0	-11.06%	15,345,700
Feb 27, 2026	2,022.0	2,141.5	1,973.5	2,133.5	+91.0	+4.46%	10,548,100
Feb 20, 2026	2,149.5	2,165.0	2,019.5	2,042.5	-70.0	-3.31%	13,833,100
Feb 13, 2026	1,919.0	2,257.0	1,883.0	2,112.5	+275.5	+15.00%	32,144,300
Feb 6, 2026	1,651.0	1,837.0	1,633.0	1,837.0	+216.0	+13.33%	13,177,900
Jan 30, 2026	1,650.0	1,706.0	1,602.5	1,621.0	-63.5	-3.77%	8,263,400
Jan 23, 2026	1,689.5	1,729.5	1,640.0	1,684.5	-56.5	-3.25%	9,158,100
Jan 16, 2026	1,681.0	1,795.0	1,641.5	1,741.0	+106.5	+6.52%	15,780,600
Jan 9, 2026	1,604.5	1,695.0	1,569.0	1,634.5	+59.0	+3.74%	13,183,700
Dec 30, 2025	1,573.0	1,612.0	1,570.0	1,575.5	+16.0	+1.03%	3,977,100
Dec 26, 2025	1,524.5	1,592.0	1,510.5	1,559.5	+45.0	+2.97%	8,587,600
Dec 19, 2025	1,547.0	1,608.0	1,451.5	1,514.5	-57.0	-3.63%	15,196,000
Dec 12, 2025	1,591.0	1,672.0	1,558.0	1,571.5	-9.5	-0.60%	13,310,400
Dec 5, 2025	1,734.5	1,756.5	1,580.0	1,581.0	-144.0	-8.35%	22,565,400
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