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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,621	1,821	1,601	1,746	+112	+6.88%	6,720,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,691.5	1,702.5	1,616.0	1,634.0	-48.5	-2.88%	6,115,500
Apr 17, 2026	1,756.0	1,781.5	1,671.5	1,682.5	-65.5	-3.75%	7,419,800
Apr 10, 2026	1,788.0	1,878.5	1,737.0	1,748.0	-39.5	-2.21%	10,392,500
Apr 3, 2026	1,643.0	1,849.5	1,613.0	1,787.5	+27.0	+1.53%	10,854,200
Mar 27, 2026	1,730.5	1,818.5	1,671.0	1,760.5	-29.5	-1.65%	10,078,300
Mar 19, 2026	1,793.0	1,872.5	1,764.0	1,790.0	-25.5	-1.40%	6,364,500
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