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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,650	1,706	1,602	1,663	-22	-1.28%	8,104,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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