Skip to main content
PS Construction Co., Ltd. (TYO:1871)
Japan flag Japan · Delayed Price · Currency is JPY
2,754.00
+110.00 (4.16%)
Apr 28, 2026, 3:30 PM JST

PS Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,637.002,754.002,637.002,754.002,754.004.16%109,300
Apr 27, 20262,630.002,651.002,604.002,644.002,644.000.08%60,800
Apr 24, 20262,658.002,665.002,620.002,642.002,642.00-0.19%61,400
Apr 23, 20262,651.002,659.002,607.002,647.002,647.00-1.60%93,400
Apr 22, 20262,668.002,696.002,651.002,690.002,690.00-0.37%73,700
Apr 21, 20262,706.002,714.002,678.002,700.002,700.000.75%74,500
Apr 20, 20262,699.002,719.002,680.002,680.002,680.00-0.41%88,700
Apr 17, 20262,720.002,734.002,668.002,691.002,691.00-2.61%98,800
Apr 16, 20262,770.002,773.002,732.002,763.002,763.00-0.22%68,200
Apr 15, 20262,832.002,853.002,751.002,769.002,769.00-1.67%80,200
Apr 14, 20262,805.002,827.002,796.002,816.002,816.001.37%84,500
Apr 13, 20262,807.002,846.002,740.002,778.002,778.00-2.15%100,700
Apr 10, 20262,892.002,907.002,832.002,839.002,839.00-1.73%104,600
Apr 9, 20262,898.002,898.002,836.002,889.002,889.00-0.31%114,600
Apr 8, 20262,890.002,900.002,853.002,898.002,898.004.85%118,000
Apr 7, 20262,766.002,795.002,737.002,764.002,764.000.04%49,200
Apr 6, 20262,758.002,800.002,747.002,763.002,763.00-0.83%57,800
Apr 3, 20262,761.002,786.002,731.002,786.002,786.001.98%104,300
Apr 2, 20262,863.002,880.002,730.002,732.002,732.00-3.36%134,100
Apr 1, 20262,831.002,833.002,781.002,827.002,827.004.90%80,800
Mar 31, 20262,673.002,739.002,653.002,695.002,695.00-1.79%109,000
Mar 30, 20262,635.002,751.002,623.002,744.002,744.00-3.85%130,400
Mar 27, 20262,770.002,866.002,763.002,854.002,785.001.21%176,200
Mar 26, 20262,885.002,892.002,783.002,820.002,751.82-2.19%88,000
Mar 25, 20262,890.002,912.002,871.002,883.002,813.302.27%88,500
Mar 24, 20262,823.002,856.002,788.002,819.002,750.854.76%176,500
Mar 23, 20262,785.002,785.002,683.002,691.002,625.94-4.71%237,600
Mar 19, 20262,908.002,944.002,824.002,824.002,755.73-5.20%529,500
Mar 18, 20262,885.002,979.002,885.002,979.002,906.984.53%212,300
Mar 17, 20262,904.002,936.002,840.002,850.002,781.10-0.25%93,000
Mar 16, 20262,832.002,890.002,814.002,857.002,787.93-0.21%169,700
Mar 13, 20262,850.002,898.002,828.002,863.002,793.78-1.21%146,200
Mar 12, 20262,941.002,976.002,876.002,898.002,827.94-3.11%137,000
Mar 11, 20263,050.003,055.002,963.002,991.002,918.691.39%206,900
Mar 10, 20262,920.003,025.002,920.002,950.002,878.683.73%122,600
Mar 9, 20262,820.002,878.002,736.002,844.002,775.24-6.45%202,300
Mar 6, 20263,050.003,080.002,993.003,040.002,966.50-2.25%120,900
Mar 5, 20263,200.003,250.003,075.003,110.003,034.810.81%99,900
Mar 4, 20263,200.003,255.003,040.003,085.003,010.42-6.94%196,200
Mar 3, 20263,510.003,530.003,315.003,315.003,234.85-6.22%162,700
Mar 2, 20263,440.003,550.003,300.003,535.003,449.543.21%210,800
Feb 27, 20263,515.003,535.003,405.003,425.003,342.20-2.14%673,400
Feb 26, 20263,475.003,530.003,430.003,500.003,415.380.72%143,600
Feb 25, 20263,420.003,500.003,400.003,475.003,390.991.61%142,400
Feb 24, 20263,365.003,435.003,320.003,420.003,337.321.63%129,500
Feb 20, 20263,390.003,425.003,325.003,365.003,283.65-1.03%116,300
Feb 19, 20263,340.003,420.003,310.003,400.003,317.801.49%94,300
Feb 18, 20263,315.003,375.003,285.003,350.003,269.011.82%106,100
Feb 17, 20263,260.003,315.003,220.003,290.003,210.460.77%94,000
Feb 16, 20263,235.003,285.003,210.003,265.003,186.061.71%102,800
Feb 13, 20263,315.003,340.003,185.003,210.003,132.39-4.18%132,400
Feb 12, 20263,300.003,395.003,280.003,350.003,269.011.36%146,100
Feb 10, 20263,330.003,390.003,285.003,305.003,225.10-1.05%132,400
Feb 9, 20263,375.003,410.003,225.003,340.003,259.254.38%228,600
Feb 6, 20263,255.003,400.003,050.003,200.003,122.63-0.93%290,100
Feb 5, 20263,290.003,290.003,190.003,230.003,151.910.94%117,300
Feb 4, 20263,160.003,230.003,130.003,200.003,122.631.27%97,400
Feb 3, 20263,100.003,160.003,090.003,160.003,083.603.78%106,500
Feb 2, 20263,075.003,135.003,045.003,045.002,971.380.33%113,300
Jan 30, 20263,045.003,080.003,005.003,035.002,961.62-1.78%107,700
Jan 29, 20263,085.003,120.003,015.003,090.003,015.290.82%107,100
Jan 28, 20263,180.003,180.003,015.003,065.002,990.90-4.07%177,400
Jan 27, 20263,125.003,195.003,100.003,195.003,117.760.79%74,100
Jan 26, 20263,185.003,230.003,150.003,170.003,093.36-1.86%91,800
Jan 23, 20263,210.003,275.003,180.003,230.003,151.910.94%103,400
Jan 22, 20263,160.003,225.003,135.003,200.003,122.631.91%116,400
Jan 21, 20263,085.003,180.003,080.003,140.003,064.09-0.48%87,000
Jan 20, 20263,165.003,190.003,125.003,155.003,078.72-0.79%95,100
Jan 19, 20263,160.003,215.003,140.003,180.003,103.120.63%125,300
Jan 16, 20263,115.003,165.003,090.003,160.003,083.600.80%85,900
Jan 15, 20263,085.003,195.003,080.003,135.003,059.211.79%120,800
Jan 14, 20263,060.003,130.003,050.003,080.003,005.540.33%114,500
Jan 13, 20263,075.003,080.002,980.003,070.002,995.783.44%150,500
Jan 9, 20262,983.003,000.002,903.002,968.002,896.24-0.17%147,100
Jan 8, 20262,934.003,020.002,922.002,973.002,901.121.26%139,800
Jan 7, 20262,901.002,952.002,892.002,936.002,865.020.51%151,500
Jan 6, 20262,899.002,951.002,882.002,921.002,850.381.56%146,200
Jan 5, 20262,873.002,935.002,852.002,876.002,806.470.45%165,600
Dec 30, 20252,843.002,896.002,820.002,863.002,793.780.70%111,700
Dec 29, 20252,865.002,888.002,796.002,843.002,774.27-0.80%212,400
Dec 26, 20252,881.002,920.002,859.002,866.002,796.71-0.24%125,800
Dec 25, 20252,920.002,931.002,850.002,873.002,803.54-2.15%138,900
Dec 24, 20252,899.002,960.002,885.002,936.002,865.021.94%186,400
Dec 23, 20252,840.002,890.002,825.002,880.002,810.371.77%108,600
Dec 22, 20252,865.002,874.002,829.002,830.002,761.58-0.28%121,200
Dec 19, 20252,797.002,838.002,770.002,838.002,769.392.09%153,100
Dec 18, 20252,788.002,815.002,707.002,780.002,712.79-1.49%237,800
Dec 17, 20252,779.002,839.002,724.002,822.002,753.773.41%192,900
Dec 16, 20252,876.002,876.002,665.002,729.002,663.02-4.18%421,900
Dec 15, 20252,800.002,873.002,768.002,848.002,779.150.35%221,100
Dec 12, 20252,744.002,838.002,720.002,838.002,769.395.35%227,800
Dec 11, 20252,740.002,740.002,683.002,694.002,628.87-1.68%230,800
Dec 10, 20252,700.002,766.002,690.002,740.002,673.763.20%396,600
Dec 9, 20252,643.002,660.002,613.002,655.002,590.812.39%243,400
Dec 8, 20252,553.002,593.002,542.002,593.002,530.312.45%209,200
Dec 5, 20252,500.002,546.002,486.002,531.002,469.811.48%231,900
Dec 4, 20252,456.002,506.002,446.002,494.002,433.701.84%181,800
Dec 3, 20252,402.002,458.002,376.002,449.002,389.793.20%174,000
Dec 2, 20252,483.002,492.002,361.002,373.002,315.63-4.00%306,400
Dec 1, 20252,396.002,495.002,387.002,472.002,412.242.87%324,000