Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan
· Delayed Price · Currency is JPY 1,757.00
-140.50 (-7.40%)
At close: Mar 9, 2026
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,737.50 | 1,767.50 | 1,702.00 | 1,706.00 | - | -10.09% | 2,187,700 |
| Mar 6, 2026 | 1,862.50 | 1,899.50 | 1,845.50 | 1,897.50 | 1,897.50 | -0.26% | 2,213,100 |
| Mar 5, 2026 | 1,976.50 | 1,988.00 | 1,874.50 | 1,902.50 | 1,902.50 | 0.32% | 2,961,300 |
| Mar 4, 2026 | 1,955.50 | 1,991.50 | 1,830.50 | 1,896.50 | 1,896.50 | -6.83% | 4,614,400 |
| Mar 3, 2026 | 2,145.00 | 2,166.50 | 2,011.00 | 2,035.50 | 2,035.50 | -5.13% | 2,779,600 |
| Mar 2, 2026 | 2,033.50 | 2,160.00 | 2,032.00 | 2,145.50 | 2,145.50 | 0.56% | 2,777,300 |
| Feb 27, 2026 | 2,035.00 | 2,141.50 | 2,030.00 | 2,133.50 | 2,133.50 | 2.33% | 2,388,500 |
| Feb 26, 2026 | 2,078.50 | 2,119.50 | 2,052.50 | 2,085.00 | 2,085.00 | 0.97% | 2,427,300 |
| Feb 25, 2026 | 2,080.00 | 2,080.50 | 2,017.00 | 2,065.00 | 2,065.00 | 0.46% | 2,344,800 |
| Feb 24, 2026 | 2,022.00 | 2,065.00 | 1,973.50 | 2,055.50 | 2,055.50 | 0.64% | 3,387,500 |
| Feb 20, 2026 | 2,086.00 | 2,090.00 | 2,019.50 | 2,042.50 | 2,042.50 | -3.20% | 3,425,500 |
| Feb 19, 2026 | 2,076.00 | 2,121.50 | 2,064.50 | 2,110.00 | 2,110.00 | 0.88% | 1,892,600 |
| Feb 18, 2026 | 2,085.50 | 2,125.00 | 2,045.50 | 2,091.50 | 2,091.50 | 1.16% | 2,275,100 |
| Feb 17, 2026 | 2,052.00 | 2,094.50 | 2,039.00 | 2,067.50 | 2,067.50 | -0.48% | 2,797,300 |
| Feb 16, 2026 | 2,149.50 | 2,165.00 | 2,062.00 | 2,077.50 | 2,077.50 | -1.66% | 3,442,600 |
| Feb 13, 2026 | 2,172.50 | 2,202.00 | 2,083.00 | 2,112.50 | 2,112.50 | -4.95% | 6,480,600 |
| Feb 12, 2026 | 2,117.00 | 2,257.00 | 2,090.50 | 2,222.50 | 2,222.50 | 5.26% | 6,333,700 |
| Feb 10, 2026 | 2,060.00 | 2,142.00 | 2,025.50 | 2,111.50 | 2,111.50 | 9.40% | 12,637,900 |
| Feb 9, 2026 | 1,919.00 | 1,936.00 | 1,883.00 | 1,930.00 | 1,930.00 | 5.06% | 6,692,100 |
| Feb 6, 2026 | 1,771.00 | 1,837.00 | 1,748.00 | 1,837.00 | 1,837.00 | 5.09% | 4,087,200 |
| Feb 5, 2026 | 1,725.00 | 1,752.50 | 1,696.00 | 1,748.00 | 1,748.00 | 1.89% | 2,311,100 |
| Feb 4, 2026 | 1,698.50 | 1,723.00 | 1,674.50 | 1,715.50 | 1,715.50 | 1.00% | 2,450,500 |
| Feb 3, 2026 | 1,669.00 | 1,705.00 | 1,661.50 | 1,698.50 | 1,698.50 | 3.35% | 2,169,700 |
| Feb 2, 2026 | 1,651.00 | 1,684.00 | 1,633.00 | 1,643.50 | 1,643.50 | 1.39% | 2,159,400 |
| Jan 30, 2026 | 1,655.00 | 1,661.50 | 1,608.50 | 1,621.00 | 1,621.00 | -2.53% | 2,063,200 |
| Jan 29, 2026 | 1,635.50 | 1,671.00 | 1,602.50 | 1,663.00 | 1,663.00 | 1.19% | 1,903,900 |
| Jan 28, 2026 | 1,643.50 | 1,662.00 | 1,635.50 | 1,643.50 | 1,643.50 | -1.65% | 1,359,800 |
| Jan 27, 2026 | 1,657.00 | 1,677.50 | 1,630.50 | 1,671.00 | 1,671.00 | -0.27% | 1,290,100 |
| Jan 26, 2026 | 1,650.00 | 1,706.00 | 1,645.00 | 1,675.50 | 1,675.50 | -0.53% | 1,646,400 |
| Jan 23, 2026 | 1,675.00 | 1,711.00 | 1,668.50 | 1,684.50 | 1,684.50 | 0.42% | 1,697,600 |
| Jan 22, 2026 | 1,688.00 | 1,703.00 | 1,651.50 | 1,677.50 | 1,677.50 | -0.68% | 1,877,200 |
| Jan 21, 2026 | 1,650.00 | 1,709.50 | 1,640.00 | 1,689.00 | 1,689.00 | 0.06% | 1,680,800 |
| Jan 20, 2026 | 1,728.00 | 1,728.50 | 1,681.50 | 1,688.00 | 1,688.00 | -1.75% | 1,914,300 |
| Jan 19, 2026 | 1,689.50 | 1,729.50 | 1,683.00 | 1,718.00 | 1,718.00 | -1.32% | 1,988,200 |
| Jan 16, 2026 | 1,794.50 | 1,795.00 | 1,723.50 | 1,741.00 | 1,741.00 | -1.47% | 2,740,300 |
| Jan 15, 2026 | 1,740.00 | 1,792.00 | 1,736.00 | 1,767.00 | 1,767.00 | -0.28% | 3,075,300 |
| Jan 14, 2026 | 1,756.00 | 1,782.00 | 1,696.00 | 1,772.00 | 1,772.00 | 7.39% | 6,851,000 |
| Jan 13, 2026 | 1,681.00 | 1,684.00 | 1,641.50 | 1,650.00 | 1,650.00 | 0.95% | 3,114,000 |
| Jan 9, 2026 | 1,630.00 | 1,644.00 | 1,599.00 | 1,634.50 | 1,634.50 | -1.15% | 2,406,300 |
| Jan 8, 2026 | 1,612.50 | 1,695.00 | 1,612.00 | 1,653.50 | 1,653.50 | 2.57% | 4,048,900 |
| Jan 7, 2026 | 1,582.00 | 1,614.50 | 1,569.00 | 1,612.00 | 1,612.00 | -0.31% | 2,531,500 |
| Jan 6, 2026 | 1,607.00 | 1,621.00 | 1,577.00 | 1,617.00 | 1,617.00 | 2.08% | 2,060,600 |
| Jan 5, 2026 | 1,604.50 | 1,619.50 | 1,581.50 | 1,584.00 | 1,584.00 | 0.54% | 2,136,400 |
| Dec 30, 2025 | 1,586.00 | 1,610.00 | 1,570.00 | 1,575.50 | 1,575.50 | -0.88% | 1,835,100 |
| Dec 29, 2025 | 1,573.00 | 1,612.00 | 1,570.00 | 1,589.50 | 1,589.50 | 1.92% | 2,142,000 |
| Dec 26, 2025 | 1,570.00 | 1,592.00 | 1,550.00 | 1,559.50 | 1,559.50 | 0.45% | 1,888,700 |
| Dec 25, 2025 | 1,578.00 | 1,580.00 | 1,538.00 | 1,552.50 | 1,552.50 | 0.10% | 1,410,200 |
| Dec 24, 2025 | 1,575.00 | 1,585.00 | 1,547.00 | 1,551.00 | 1,551.00 | 0.78% | 1,906,700 |
| Dec 23, 2025 | 1,521.50 | 1,545.00 | 1,510.50 | 1,539.00 | 1,539.00 | -0.06% | 1,321,400 |
| Dec 22, 2025 | 1,524.50 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.68% | 2,060,600 |
| Dec 19, 2025 | 1,479.50 | 1,524.00 | 1,460.50 | 1,514.50 | 1,514.50 | 3.13% | 3,273,600 |
| Dec 18, 2025 | 1,490.00 | 1,499.50 | 1,451.50 | 1,468.50 | 1,468.50 | -3.07% | 2,923,700 |
| Dec 17, 2025 | 1,525.00 | 1,531.00 | 1,488.50 | 1,515.00 | 1,515.00 | -1.27% | 3,395,400 |
| Dec 16, 2025 | 1,580.00 | 1,594.50 | 1,531.50 | 1,534.50 | 1,534.50 | -4.51% | 2,781,500 |
| Dec 15, 2025 | 1,547.00 | 1,608.00 | 1,526.00 | 1,607.00 | 1,607.00 | 2.26% | 2,821,800 |
| Dec 12, 2025 | 1,572.00 | 1,584.00 | 1,560.00 | 1,571.50 | 1,571.50 | 0.03% | 2,871,700 |
| Dec 11, 2025 | 1,599.50 | 1,604.50 | 1,558.00 | 1,571.00 | 1,571.00 | -1.54% | 2,879,700 |
| Dec 10, 2025 | 1,648.00 | 1,649.50 | 1,592.00 | 1,595.50 | 1,595.50 | -1.08% | 2,095,100 |
| Dec 9, 2025 | 1,643.00 | 1,672.00 | 1,596.50 | 1,613.00 | 1,613.00 | -1.86% | 2,853,900 |
| Dec 8, 2025 | 1,591.00 | 1,643.50 | 1,590.00 | 1,643.50 | 1,643.50 | 3.95% | 2,610,000 |
| Dec 5, 2025 | 1,601.00 | 1,612.50 | 1,580.00 | 1,581.00 | 1,581.00 | -2.59% | 3,921,200 |
| Dec 4, 2025 | 1,648.00 | 1,650.50 | 1,603.50 | 1,623.00 | 1,623.00 | -1.79% | 3,855,100 |
| Dec 3, 2025 | 1,648.50 | 1,665.00 | 1,592.50 | 1,652.50 | 1,652.50 | -0.57% | 4,695,600 |
| Dec 2, 2025 | 1,726.50 | 1,729.00 | 1,633.00 | 1,662.00 | 1,662.00 | -3.90% | 5,385,600 |
| Dec 1, 2025 | 1,734.50 | 1,756.50 | 1,682.00 | 1,729.50 | 1,729.50 | 0.26% | 4,707,900 |
| Nov 28, 2025 | 1,670.00 | 1,728.50 | 1,667.00 | 1,725.00 | 1,725.00 | 3.42% | 3,147,300 |
| Nov 27, 2025 | 1,673.50 | 1,691.50 | 1,656.00 | 1,668.00 | 1,668.00 | -0.36% | 3,165,000 |
| Nov 26, 2025 | 1,628.50 | 1,685.00 | 1,625.50 | 1,674.00 | 1,674.00 | 4.23% | 3,568,100 |
| Nov 25, 2025 | 1,600.00 | 1,629.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.94% | 2,967,000 |
| Nov 21, 2025 | 1,556.00 | 1,601.50 | 1,553.00 | 1,591.00 | 1,591.00 | 1.21% | 3,090,000 |
| Nov 20, 2025 | 1,563.00 | 1,603.00 | 1,543.50 | 1,572.00 | 1,572.00 | 3.22% | 3,489,500 |
| Nov 19, 2025 | 1,520.00 | 1,551.50 | 1,480.00 | 1,523.00 | 1,523.00 | 1.53% | 3,414,100 |
| Nov 18, 2025 | 1,561.50 | 1,601.00 | 1,490.00 | 1,500.00 | 1,500.00 | -4.79% | 4,069,700 |
| Nov 17, 2025 | 1,545.00 | 1,586.50 | 1,522.50 | 1,575.50 | 1,575.50 | 2.11% | 3,139,400 |
| Nov 14, 2025 | 1,515.00 | 1,546.00 | 1,506.50 | 1,543.00 | 1,543.00 | -0.13% | 2,627,800 |
| Nov 13, 2025 | 1,479.00 | 1,556.50 | 1,477.50 | 1,545.00 | 1,545.00 | 4.01% | 3,019,700 |
| Nov 12, 2025 | 1,506.50 | 1,515.50 | 1,476.00 | 1,485.50 | 1,485.50 | -0.60% | 2,475,400 |
| Nov 11, 2025 | 1,500.00 | 1,523.50 | 1,477.50 | 1,494.50 | 1,494.50 | -0.47% | 3,185,700 |
| Nov 10, 2025 | 1,546.00 | 1,549.00 | 1,470.00 | 1,501.50 | 1,501.50 | 3.44% | 4,982,200 |
| Nov 7, 2025 | 1,442.00 | 1,469.00 | 1,425.00 | 1,451.50 | 1,451.50 | -1.39% | 2,826,500 |
| Nov 6, 2025 | 1,477.50 | 1,498.50 | 1,462.00 | 1,472.00 | 1,472.00 | 0.82% | 3,449,500 |
| Nov 5, 2025 | 1,400.00 | 1,464.00 | 1,363.00 | 1,460.00 | 1,460.00 | 2.24% | 3,462,500 |
| Nov 4, 2025 | 1,414.00 | 1,457.00 | 1,404.00 | 1,428.00 | 1,428.00 | 0.95% | 2,406,200 |
| Oct 31, 2025 | 1,404.50 | 1,421.00 | 1,397.00 | 1,414.50 | 1,414.50 | 0.35% | 1,970,500 |
| Oct 30, 2025 | 1,385.50 | 1,422.00 | 1,374.50 | 1,409.50 | 1,409.50 | 2.62% | 3,810,000 |
| Oct 29, 2025 | 1,415.00 | 1,430.00 | 1,373.50 | 1,373.50 | 1,373.50 | -0.07% | 3,150,400 |
| Oct 28, 2025 | 1,461.50 | 1,479.50 | 1,365.00 | 1,374.50 | 1,374.50 | -6.50% | 5,682,100 |
| Oct 27, 2025 | 1,415.00 | 1,490.00 | 1,403.00 | 1,470.00 | 1,470.00 | 5.76% | 6,047,100 |
| Oct 24, 2025 | 1,360.00 | 1,403.00 | 1,343.50 | 1,390.00 | 1,390.00 | 2.66% | 3,282,400 |
| Oct 23, 2025 | 1,302.00 | 1,361.50 | 1,297.50 | 1,354.00 | 1,354.00 | 5.49% | 4,454,800 |
| Oct 22, 2025 | 1,239.00 | 1,289.00 | 1,239.00 | 1,283.50 | 1,283.50 | 4.26% | 2,274,300 |
| Oct 21, 2025 | 1,265.00 | 1,266.50 | 1,231.00 | 1,231.00 | 1,231.00 | -1.99% | 1,391,800 |
| Oct 20, 2025 | 1,272.00 | 1,274.50 | 1,249.00 | 1,256.00 | 1,256.00 | 0.88% | 1,285,200 |
| Oct 17, 2025 | 1,258.50 | 1,269.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.97% | 1,476,500 |
| Oct 16, 2025 | 1,280.00 | 1,295.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.36% | 2,018,700 |
| Oct 15, 2025 | 1,222.50 | 1,272.00 | 1,220.50 | 1,265.50 | 1,265.50 | 4.93% | 2,101,600 |
| Oct 14, 2025 | 1,208.50 | 1,244.50 | 1,200.50 | 1,206.00 | 1,206.00 | -2.62% | 1,884,200 |
| Oct 10, 2025 | 1,232.00 | 1,246.50 | 1,218.00 | 1,238.50 | 1,238.50 | 0.20% | 2,370,800 |
| Oct 9, 2025 | 1,233.00 | 1,244.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.41% | 1,732,100 |
| Oct 8, 2025 | 1,186.00 | 1,234.00 | 1,186.00 | 1,231.00 | 1,231.00 | 3.97% | 2,467,700 |