Skip to main content
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,844.00
-196.00 (-6.45%)
At close: Mar 9, 2026

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,050.003,080.002,993.003,040.003,040.00-2.25%120,900
Mar 5, 20263,200.003,250.003,075.003,110.003,110.000.81%99,900
Mar 4, 20263,200.003,255.003,040.003,085.003,085.00-6.94%196,200
Mar 3, 20263,510.003,530.003,315.003,315.003,315.00-6.22%162,700
Mar 2, 20263,440.003,550.003,300.003,535.003,535.003.21%210,800
Feb 27, 20263,515.003,535.003,405.003,425.003,425.00-2.14%673,400
Feb 26, 20263,475.003,530.003,430.003,500.003,500.000.72%143,600
Feb 25, 20263,420.003,500.003,400.003,475.003,475.001.61%142,400
Feb 24, 20263,365.003,435.003,320.003,420.003,420.001.63%129,500
Feb 20, 20263,390.003,425.003,325.003,365.003,365.00-1.03%116,300
Feb 19, 20263,340.003,420.003,310.003,400.003,400.001.49%94,300
Feb 18, 20263,315.003,375.003,285.003,350.003,350.001.82%106,100
Feb 17, 20263,260.003,315.003,220.003,290.003,290.000.77%94,000
Feb 16, 20263,235.003,285.003,210.003,265.003,265.001.71%102,800
Feb 13, 20263,315.003,340.003,185.003,210.003,210.00-4.18%132,400
Feb 12, 20263,300.003,395.003,280.003,350.003,350.001.36%146,100
Feb 10, 20263,330.003,390.003,285.003,305.003,305.00-1.05%132,400
Feb 9, 20263,375.003,410.003,225.003,340.003,340.004.38%228,600
Feb 6, 20263,255.003,400.003,050.003,200.003,200.00-0.93%290,100
Feb 5, 20263,290.003,290.003,190.003,230.003,230.000.94%117,300
Feb 4, 20263,160.003,230.003,130.003,200.003,200.001.27%97,400
Feb 3, 20263,100.003,160.003,090.003,160.003,160.003.78%106,500
Feb 2, 20263,075.003,135.003,045.003,045.003,045.000.33%113,300
Jan 30, 20263,045.003,080.003,005.003,035.003,035.00-1.78%107,700
Jan 29, 20263,085.003,120.003,015.003,090.003,090.000.82%107,100
Jan 28, 20263,180.003,180.003,015.003,065.003,065.00-4.07%177,400
Jan 27, 20263,125.003,195.003,100.003,195.003,195.000.79%74,100
Jan 26, 20263,185.003,230.003,150.003,170.003,170.00-1.86%91,800
Jan 23, 20263,210.003,275.003,180.003,230.003,230.000.94%103,400
Jan 22, 20263,160.003,225.003,135.003,200.003,200.001.91%116,400
Jan 21, 20263,085.003,180.003,080.003,140.003,140.00-0.48%87,000
Jan 20, 20263,165.003,190.003,125.003,155.003,155.00-0.79%95,100
Jan 19, 20263,160.003,215.003,140.003,180.003,180.000.63%125,300
Jan 16, 20263,115.003,165.003,090.003,160.003,160.000.80%85,900
Jan 15, 20263,085.003,195.003,080.003,135.003,135.001.79%120,800
Jan 14, 20263,060.003,130.003,050.003,080.003,080.000.33%114,500
Jan 13, 20263,075.003,080.002,980.003,070.003,070.003.44%150,500
Jan 9, 20262,983.003,000.002,903.002,968.002,968.00-0.17%147,100
Jan 8, 20262,934.003,020.002,922.002,973.002,973.001.26%139,800
Jan 7, 20262,901.002,952.002,892.002,936.002,936.000.51%151,500
Jan 6, 20262,899.002,951.002,882.002,921.002,921.001.56%146,200
Jan 5, 20262,873.002,935.002,852.002,876.002,876.000.45%165,600
Dec 30, 20252,843.002,896.002,820.002,863.002,863.000.70%111,700
Dec 29, 20252,865.002,888.002,796.002,843.002,843.00-0.80%212,400
Dec 26, 20252,881.002,920.002,859.002,866.002,866.00-0.24%125,800
Dec 25, 20252,920.002,931.002,850.002,873.002,873.00-2.15%138,900
Dec 24, 20252,899.002,960.002,885.002,936.002,936.001.94%186,400
Dec 23, 20252,840.002,890.002,825.002,880.002,880.001.77%108,600
Dec 22, 20252,865.002,874.002,829.002,830.002,830.00-0.28%121,200
Dec 19, 20252,797.002,838.002,770.002,838.002,838.002.09%153,100
Dec 18, 20252,788.002,815.002,707.002,780.002,780.00-1.49%237,800
Dec 17, 20252,779.002,839.002,724.002,822.002,822.003.41%192,900
Dec 16, 20252,876.002,876.002,665.002,729.002,729.00-4.18%421,900
Dec 15, 20252,800.002,873.002,768.002,848.002,848.000.35%221,100
Dec 12, 20252,744.002,838.002,720.002,838.002,838.005.35%227,800
Dec 11, 20252,740.002,740.002,683.002,694.002,694.00-1.68%230,800
Dec 10, 20252,700.002,766.002,690.002,740.002,740.003.20%396,600
Dec 9, 20252,643.002,660.002,613.002,655.002,655.002.39%243,400
Dec 8, 20252,553.002,593.002,542.002,593.002,593.002.45%209,200
Dec 5, 20252,500.002,546.002,486.002,531.002,531.001.48%231,900
Dec 4, 20252,456.002,506.002,446.002,494.002,494.001.84%181,800
Dec 3, 20252,402.002,458.002,376.002,449.002,449.003.20%174,000
Dec 2, 20252,483.002,492.002,361.002,373.002,373.00-4.00%306,400
Dec 1, 20252,396.002,495.002,387.002,472.002,472.002.87%324,000
Nov 28, 20252,315.002,415.002,303.002,403.002,403.003.89%174,300
Nov 27, 20252,269.002,322.002,263.002,313.002,313.002.12%110,800
Nov 26, 20252,233.002,280.002,233.002,265.002,265.001.34%102,000
Nov 25, 20252,245.002,245.002,209.002,235.002,235.00-0.40%91,900
Nov 21, 20252,171.002,254.002,171.002,244.002,244.002.00%104,900
Nov 20, 20252,178.002,214.002,156.002,200.002,200.002.14%107,700
Nov 19, 20252,137.002,178.002,101.002,154.002,154.001.65%168,500
Nov 18, 20252,151.002,187.002,100.002,119.002,119.00-2.62%188,000
Nov 17, 20252,138.002,180.002,134.002,176.002,176.002.11%144,400
Nov 14, 20252,133.002,154.002,106.002,131.002,131.00-0.23%122,000
Nov 13, 20252,131.002,176.002,109.002,136.002,136.000.99%215,100
Nov 12, 20252,110.002,129.002,029.002,115.002,115.002.67%477,600
Nov 11, 20251,859.002,136.001,823.002,060.002,060.008.48%770,800
Nov 10, 20251,870.001,900.001,869.001,899.001,899.002.21%109,800
Nov 7, 20251,828.001,858.001,828.001,858.001,858.000.70%82,800
Nov 6, 20251,830.001,856.001,823.001,845.001,845.000.99%90,100
Nov 5, 20251,816.001,836.001,784.001,827.001,827.00-0.49%154,100
Nov 4, 20251,825.001,857.001,800.001,836.001,836.001.38%161,400
Oct 31, 20251,808.001,816.001,788.001,811.001,811.000.84%92,100
Oct 30, 20251,797.001,805.001,774.001,796.001,796.000.62%360,600
Oct 29, 20251,815.001,837.001,785.001,785.001,785.00-0.67%146,800
Oct 28, 20251,881.001,881.001,797.001,797.001,797.00-5.27%201,200
Oct 27, 20251,848.001,897.001,848.001,897.001,897.003.44%122,300
Oct 24, 20251,850.001,858.001,832.001,834.001,834.00-0.70%56,000
Oct 23, 20251,845.001,847.001,823.001,847.001,847.000.11%69,300
Oct 22, 20251,803.001,845.001,800.001,845.001,845.002.73%159,200
Oct 21, 20251,822.001,824.001,796.001,796.001,796.00-1.54%119,100
Oct 20, 20251,815.001,848.001,815.001,824.001,824.001.84%161,900
Oct 17, 20251,779.001,798.001,776.001,791.001,791.00-0.67%67,900
Oct 16, 20251,763.001,803.001,763.001,803.001,803.002.39%67,500
Oct 15, 20251,740.001,765.001,738.001,761.001,761.002.09%56,300
Oct 14, 20251,746.001,771.001,722.001,725.001,725.00-2.87%118,800
Oct 10, 20251,800.001,801.001,776.001,776.001,776.00-2.04%128,300
Oct 9, 20251,813.001,821.001,801.001,813.001,813.00-0.44%73,700
Oct 8, 20251,826.001,848.001,821.001,821.001,821.00-0.27%95,700
Oct 7, 20251,823.001,833.001,802.001,826.001,826.00-0.49%93,400