Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan
· Delayed Price · Currency is JPY 1,581.00
-42.00 (-2.59%)
At close: Dec 5, 2025
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,196.50 | 1,198.00 | 1,167.50 | 1,184.00 | 1,184.00 | -1.50% | 1,984,000 |
| Oct 6, 2025 | 1,169.00 | 1,215.00 | 1,146.00 | 1,202.00 | 1,202.00 | 8.39% | 3,731,400 |
| Oct 3, 2025 | 1,102.50 | 1,119.00 | 1,098.00 | 1,109.00 | 1,109.00 | - | 1,465,900 |
| Oct 2, 2025 | 1,130.00 | 1,135.50 | 1,101.50 | 1,109.00 | 1,109.00 | -2.63% | 1,592,800 |
| Oct 1, 2025 | 1,165.50 | 1,165.50 | 1,127.00 | 1,139.00 | 1,139.00 | -2.32% | 1,806,400 |
| Sep 30, 2025 | 1,160.00 | 1,169.50 | 1,150.50 | 1,166.00 | 1,166.00 | -0.04% | 1,295,800 |
| Sep 29, 2025 | 1,176.00 | 1,179.50 | 1,152.50 | 1,166.50 | 1,166.50 | -1.81% | 1,462,600 |
| Sep 26, 2025 | 1,170.00 | 1,198.00 | 1,168.00 | 1,188.00 | 1,171.00 | 1.67% | 1,923,200 |
| Sep 25, 2025 | 1,165.00 | 1,178.50 | 1,161.50 | 1,168.50 | 1,151.78 | 0.43% | 1,433,900 |
| Sep 24, 2025 | 1,152.50 | 1,164.50 | 1,142.00 | 1,163.50 | 1,146.85 | 0.26% | 1,477,000 |
| Sep 22, 2025 | 1,166.00 | 1,173.00 | 1,154.00 | 1,160.50 | 1,143.89 | 0.30% | 1,794,500 |
| Sep 19, 2025 | 1,146.00 | 1,161.00 | 1,138.00 | 1,157.00 | 1,140.44 | 2.21% | 3,112,900 |
| Sep 18, 2025 | 1,114.50 | 1,137.00 | 1,104.50 | 1,132.00 | 1,115.80 | 4.38% | 2,498,800 |
| Sep 17, 2025 | 1,096.50 | 1,097.50 | 1,081.50 | 1,084.50 | 1,068.98 | -2.34% | 1,428,500 |
| Sep 16, 2025 | 1,109.00 | 1,118.00 | 1,101.50 | 1,110.50 | 1,094.61 | 0.54% | 1,022,300 |
| Sep 12, 2025 | 1,119.00 | 1,119.50 | 1,100.00 | 1,104.50 | 1,088.69 | -0.50% | 1,704,300 |
| Sep 11, 2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,094.12 | 1.32% | 1,280,200 |
| Sep 10, 2025 | 1,105.00 | 1,112.50 | 1,091.50 | 1,095.50 | 1,079.82 | -0.36% | 1,467,100 |
| Sep 9, 2025 | 1,104.00 | 1,115.00 | 1,089.00 | 1,099.50 | 1,083.77 | 2.37% | 2,329,800 |
| Sep 8, 2025 | 1,068.00 | 1,074.50 | 1,061.50 | 1,074.00 | 1,058.63 | 0.61% | 900,900 |
| Sep 5, 2025 | 1,075.00 | 1,075.00 | 1,052.50 | 1,067.50 | 1,052.22 | -0.97% | 1,624,900 |
| Sep 4, 2025 | 1,060.00 | 1,082.00 | 1,055.00 | 1,078.00 | 1,062.57 | 1.60% | 1,492,600 |
| Sep 3, 2025 | 1,064.00 | 1,070.00 | 1,051.50 | 1,061.00 | 1,045.82 | -0.09% | 1,388,500 |
| Sep 2, 2025 | 1,077.00 | 1,081.00 | 1,054.50 | 1,062.00 | 1,046.80 | -0.56% | 1,276,600 |
| Sep 1, 2025 | 1,066.00 | 1,072.50 | 1,055.00 | 1,068.00 | 1,052.72 | 0.05% | 1,406,100 |
| Aug 29, 2025 | 1,061.00 | 1,067.50 | 1,048.50 | 1,067.50 | 1,052.22 | -0.61% | 1,805,300 |
| Aug 28, 2025 | 1,070.00 | 1,074.00 | 1,057.50 | 1,074.00 | 1,058.63 | 0.37% | 996,600 |
| Aug 27, 2025 | 1,070.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,054.69 | 0.19% | 767,300 |
| Aug 26, 2025 | 1,076.50 | 1,079.00 | 1,063.50 | 1,068.00 | 1,052.72 | -0.28% | 1,093,700 |
| Aug 25, 2025 | 1,105.00 | 1,110.00 | 1,069.50 | 1,071.00 | 1,055.67 | -2.19% | 1,374,600 |
| Aug 22, 2025 | 1,073.50 | 1,107.50 | 1,067.50 | 1,095.00 | 1,079.33 | 2.58% | 1,795,500 |
| Aug 21, 2025 | 1,065.00 | 1,067.50 | 1,054.50 | 1,067.50 | 1,052.22 | -0.09% | 786,100 |
| Aug 20, 2025 | 1,063.00 | 1,069.00 | 1,050.00 | 1,068.50 | 1,053.21 | -0.14% | 1,179,400 |
| Aug 19, 2025 | 1,068.00 | 1,074.00 | 1,060.50 | 1,070.00 | 1,054.69 | 0.47% | 1,229,300 |
| Aug 18, 2025 | 1,060.00 | 1,066.00 | 1,054.00 | 1,065.00 | 1,049.76 | 0.47% | 1,466,800 |
| Aug 15, 2025 | 1,047.00 | 1,062.00 | 1,042.00 | 1,060.00 | 1,044.83 | 0.66% | 1,222,700 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,032.50 | 1,053.00 | 1,037.93 | -0.85% | 1,528,600 |
| Aug 13, 2025 | 1,055.00 | 1,070.00 | 1,052.00 | 1,062.00 | 1,046.80 | 0.19% | 1,790,400 |
| Aug 12, 2025 | 1,070.00 | 1,080.50 | 1,056.00 | 1,060.00 | 1,044.83 | - | 2,503,800 |
| Aug 8, 2025 | 1,100.00 | 1,112.00 | 1,048.50 | 1,060.00 | 1,044.83 | 3.77% | 4,238,500 |
| Aug 7, 2025 | 1,031.00 | 1,047.00 | 1,010.00 | 1,021.50 | 1,006.88 | 0.20% | 2,661,000 |
| Aug 6, 2025 | 986.70 | 1,020.50 | 982.10 | 1,019.50 | 1,004.91 | 3.50% | 2,872,600 |
| Aug 5, 2025 | 985.00 | 988.70 | 977.00 | 985.00 | 970.90 | 0.39% | 1,829,700 |
| Aug 4, 2025 | 968.00 | 981.20 | 961.90 | 981.20 | 967.16 | -1.02% | 1,758,900 |
| Aug 1, 2025 | 982.00 | 993.50 | 974.50 | 991.30 | 977.11 | 1.05% | 1,479,500 |
| Jul 31, 2025 | 967.00 | 981.60 | 963.90 | 981.00 | 966.96 | 0.76% | 1,140,100 |
| Jul 30, 2025 | 952.90 | 976.50 | 942.10 | 973.60 | 959.67 | 2.67% | 2,167,000 |
| Jul 29, 2025 | 940.30 | 956.10 | 932.50 | 948.30 | 934.73 | 0.02% | 1,431,200 |
| Jul 28, 2025 | 960.00 | 967.00 | 945.20 | 948.10 | 934.53 | -2.02% | 2,166,500 |
| Jul 25, 2025 | 945.10 | 967.60 | 941.50 | 967.60 | 953.75 | 1.43% | 1,577,000 |
| Jul 24, 2025 | 939.40 | 954.60 | 936.50 | 954.00 | 940.35 | 1.30% | 2,181,100 |
| Jul 23, 2025 | 948.00 | 949.80 | 936.40 | 941.80 | 928.32 | 0.14% | 1,783,900 |
| Jul 22, 2025 | 938.00 | 944.70 | 931.00 | 940.50 | 927.04 | 0.91% | 921,600 |
| Jul 18, 2025 | 940.60 | 941.20 | 930.00 | 932.00 | 918.66 | -0.73% | 938,300 |
| Jul 17, 2025 | 932.90 | 941.90 | 930.60 | 938.90 | 925.46 | 0.55% | 879,200 |
| Jul 16, 2025 | 939.80 | 939.90 | 928.50 | 933.80 | 920.44 | -0.57% | 864,500 |
| Jul 15, 2025 | 949.30 | 952.80 | 935.60 | 939.20 | 925.76 | -1.27% | 1,298,000 |
| Jul 14, 2025 | 952.50 | 954.00 | 938.50 | 951.30 | 937.69 | 1.14% | 1,247,700 |
| Jul 11, 2025 | 946.00 | 953.70 | 935.10 | 940.60 | 927.14 | -0.17% | 2,023,100 |
| Jul 10, 2025 | 941.60 | 947.60 | 937.80 | 942.20 | 928.72 | 0.15% | 1,546,700 |