Penta-Ocean Construction Co., Ltd. (TYO:1893)
Japan
· Delayed Price · Currency is JPY 1,816.50
+137.50 (8.19%)
Apr 28, 2026, 3:30 PM JST
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,693.50 | 1,821.00 | 1,684.50 | 1,816.50 | 1,816.50 | 8.19% | 3,720,800 |
| Apr 27, 2026 | 1,621.00 | 1,686.50 | 1,601.50 | 1,679.00 | 1,679.00 | 2.75% | 1,731,600 |
| Apr 24, 2026 | 1,667.50 | 1,672.50 | 1,616.00 | 1,634.00 | 1,634.00 | -0.49% | 1,182,400 |
| Apr 23, 2026 | 1,636.00 | 1,656.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.58% | 1,326,900 |
| Apr 22, 2026 | 1,671.00 | 1,673.00 | 1,644.50 | 1,651.50 | 1,651.50 | -1.61% | 1,192,800 |
| Apr 21, 2026 | 1,688.00 | 1,700.00 | 1,676.00 | 1,678.50 | 1,678.50 | -0.77% | 1,349,100 |
| Apr 20, 2026 | 1,691.50 | 1,702.50 | 1,678.50 | 1,691.50 | 1,691.50 | 0.53% | 1,064,300 |
| Apr 17, 2026 | 1,704.00 | 1,713.50 | 1,671.50 | 1,682.50 | 1,682.50 | -1.46% | 1,619,100 |
| Apr 16, 2026 | 1,698.00 | 1,718.00 | 1,680.50 | 1,707.50 | 1,707.50 | -0.64% | 1,923,400 |
| Apr 15, 2026 | 1,744.50 | 1,756.00 | 1,714.00 | 1,718.50 | 1,718.50 | -1.32% | 1,313,000 |
| Apr 14, 2026 | 1,767.00 | 1,767.00 | 1,734.00 | 1,741.50 | 1,741.50 | -0.17% | 1,299,400 |
| Apr 13, 2026 | 1,756.00 | 1,781.50 | 1,733.50 | 1,744.50 | 1,744.50 | -0.20% | 1,264,900 |
| Apr 10, 2026 | 1,800.00 | 1,804.00 | 1,737.00 | 1,748.00 | 1,748.00 | -3.61% | 2,173,500 |
| Apr 9, 2026 | 1,840.00 | 1,847.50 | 1,801.50 | 1,813.50 | 1,813.50 | -2.55% | 1,540,400 |
| Apr 8, 2026 | 1,872.00 | 1,878.50 | 1,836.00 | 1,861.00 | 1,861.00 | 5.05% | 2,444,700 |
| Apr 7, 2026 | 1,785.00 | 1,805.00 | 1,758.00 | 1,771.50 | 1,771.50 | -0.84% | 1,863,000 |
| Apr 6, 2026 | 1,788.00 | 1,819.00 | 1,786.50 | 1,786.50 | 1,786.50 | -0.06% | 2,370,900 |
| Apr 3, 2026 | 1,819.00 | 1,849.50 | 1,777.50 | 1,787.50 | 1,787.50 | 4.17% | 3,107,200 |
| Apr 2, 2026 | 1,779.00 | 1,796.50 | 1,702.00 | 1,716.00 | 1,716.00 | -1.77% | 1,962,000 |
| Apr 1, 2026 | 1,712.50 | 1,747.00 | 1,681.00 | 1,747.00 | 1,747.00 | 7.38% | 1,928,100 |
| Mar 31, 2026 | 1,637.50 | 1,682.50 | 1,613.00 | 1,627.00 | 1,627.00 | -3.78% | 2,226,600 |
| Mar 30, 2026 | 1,643.00 | 1,701.50 | 1,640.50 | 1,691.00 | 1,691.00 | -3.95% | 1,630,300 |
| Mar 27, 2026 | 1,741.00 | 1,761.50 | 1,730.50 | 1,760.50 | 1,733.50 | -1.15% | 2,029,200 |
| Mar 26, 2026 | 1,800.00 | 1,810.00 | 1,760.50 | 1,781.00 | 1,753.69 | -1.06% | 1,868,000 |
| Mar 25, 2026 | 1,781.00 | 1,818.50 | 1,778.00 | 1,800.00 | 1,772.39 | 2.59% | 2,601,400 |
| Mar 24, 2026 | 1,775.50 | 1,775.50 | 1,703.50 | 1,754.50 | 1,727.59 | 3.24% | 1,477,900 |
| Mar 23, 2026 | 1,730.50 | 1,732.50 | 1,671.00 | 1,699.50 | 1,673.44 | -5.06% | 2,101,800 |
| Mar 19, 2026 | 1,849.50 | 1,851.00 | 1,781.00 | 1,790.00 | 1,762.55 | -4.41% | 2,340,100 |
| Mar 18, 2026 | 1,813.50 | 1,872.50 | 1,789.50 | 1,872.50 | 1,843.78 | 4.23% | 1,470,800 |
| Mar 17, 2026 | 1,836.00 | 1,844.00 | 1,783.50 | 1,796.50 | 1,768.95 | 0.03% | 1,128,400 |
| Mar 16, 2026 | 1,793.00 | 1,828.00 | 1,764.00 | 1,796.00 | 1,768.46 | -1.07% | 1,425,200 |
| Mar 13, 2026 | 1,765.50 | 1,837.00 | 1,764.50 | 1,815.50 | 1,787.66 | -0.03% | 1,789,500 |
| Mar 12, 2026 | 1,812.50 | 1,833.00 | 1,795.50 | 1,816.00 | 1,788.15 | -1.41% | 1,563,100 |
| Mar 11, 2026 | 1,863.00 | 1,877.50 | 1,838.00 | 1,842.00 | 1,813.75 | 0.38% | 1,765,500 |
| Mar 10, 2026 | 1,800.00 | 1,864.50 | 1,792.50 | 1,835.00 | 1,806.86 | 4.44% | 2,435,300 |
| Mar 9, 2026 | 1,737.50 | 1,767.50 | 1,695.50 | 1,757.00 | 1,730.05 | -7.40% | 3,384,500 |
| Mar 6, 2026 | 1,862.50 | 1,899.50 | 1,845.50 | 1,897.50 | 1,868.40 | -0.26% | 2,213,100 |
| Mar 5, 2026 | 1,976.50 | 1,988.00 | 1,874.50 | 1,902.50 | 1,873.32 | 0.32% | 2,961,300 |
| Mar 4, 2026 | 1,955.50 | 1,991.50 | 1,830.50 | 1,896.50 | 1,867.41 | -6.83% | 4,614,400 |
| Mar 3, 2026 | 2,145.00 | 2,166.50 | 2,011.00 | 2,035.50 | 2,004.28 | -5.13% | 2,779,600 |
| Mar 2, 2026 | 2,033.50 | 2,160.00 | 2,032.00 | 2,145.50 | 2,112.60 | 0.56% | 2,777,300 |
| Feb 27, 2026 | 2,035.00 | 2,141.50 | 2,030.00 | 2,133.50 | 2,100.78 | 2.33% | 2,388,500 |
| Feb 26, 2026 | 2,078.50 | 2,119.50 | 2,052.50 | 2,085.00 | 2,053.02 | 0.97% | 2,427,300 |
| Feb 25, 2026 | 2,080.00 | 2,080.50 | 2,017.00 | 2,065.00 | 2,033.33 | 0.46% | 2,344,800 |
| Feb 24, 2026 | 2,022.00 | 2,065.00 | 1,973.50 | 2,055.50 | 2,023.98 | 0.64% | 3,387,500 |
| Feb 20, 2026 | 2,086.00 | 2,090.00 | 2,019.50 | 2,042.50 | 2,011.18 | -3.20% | 3,425,500 |
| Feb 19, 2026 | 2,076.00 | 2,121.50 | 2,064.50 | 2,110.00 | 2,077.64 | 0.88% | 1,892,600 |
| Feb 18, 2026 | 2,085.50 | 2,125.00 | 2,045.50 | 2,091.50 | 2,059.42 | 1.16% | 2,275,100 |
| Feb 17, 2026 | 2,052.00 | 2,094.50 | 2,039.00 | 2,067.50 | 2,035.79 | -0.48% | 2,797,300 |
| Feb 16, 2026 | 2,149.50 | 2,165.00 | 2,062.00 | 2,077.50 | 2,045.64 | -1.66% | 3,442,600 |
| Feb 13, 2026 | 2,172.50 | 2,202.00 | 2,083.00 | 2,112.50 | 2,080.10 | -4.95% | 6,480,600 |
| Feb 12, 2026 | 2,117.00 | 2,257.00 | 2,090.50 | 2,222.50 | 2,188.41 | 5.26% | 6,333,700 |
| Feb 10, 2026 | 2,060.00 | 2,142.00 | 2,025.50 | 2,111.50 | 2,079.12 | 9.40% | 12,637,900 |
| Feb 9, 2026 | 1,919.00 | 1,936.00 | 1,883.00 | 1,930.00 | 1,900.40 | 5.06% | 6,692,100 |
| Feb 6, 2026 | 1,771.00 | 1,837.00 | 1,748.00 | 1,837.00 | 1,808.83 | 5.09% | 4,087,200 |
| Feb 5, 2026 | 1,725.00 | 1,752.50 | 1,696.00 | 1,748.00 | 1,721.19 | 1.89% | 2,311,100 |
| Feb 4, 2026 | 1,698.50 | 1,723.00 | 1,674.50 | 1,715.50 | 1,689.19 | 1.00% | 2,450,500 |
| Feb 3, 2026 | 1,669.00 | 1,705.00 | 1,661.50 | 1,698.50 | 1,672.45 | 3.35% | 2,169,700 |
| Feb 2, 2026 | 1,651.00 | 1,684.00 | 1,633.00 | 1,643.50 | 1,618.29 | 1.39% | 2,159,400 |
| Jan 30, 2026 | 1,655.00 | 1,661.50 | 1,608.50 | 1,621.00 | 1,596.14 | -2.53% | 2,063,200 |
| Jan 29, 2026 | 1,635.50 | 1,671.00 | 1,602.50 | 1,663.00 | 1,637.50 | 1.19% | 1,903,900 |
| Jan 28, 2026 | 1,643.50 | 1,662.00 | 1,635.50 | 1,643.50 | 1,618.29 | -1.65% | 1,359,800 |
| Jan 27, 2026 | 1,657.00 | 1,677.50 | 1,630.50 | 1,671.00 | 1,645.37 | -0.27% | 1,290,100 |
| Jan 26, 2026 | 1,650.00 | 1,706.00 | 1,645.00 | 1,675.50 | 1,649.80 | -0.53% | 1,646,400 |
| Jan 23, 2026 | 1,675.00 | 1,711.00 | 1,668.50 | 1,684.50 | 1,658.67 | 0.42% | 1,697,600 |
| Jan 22, 2026 | 1,688.00 | 1,703.00 | 1,651.50 | 1,677.50 | 1,651.77 | -0.68% | 1,877,200 |
| Jan 21, 2026 | 1,650.00 | 1,709.50 | 1,640.00 | 1,689.00 | 1,663.10 | 0.06% | 1,680,800 |
| Jan 20, 2026 | 1,728.00 | 1,728.50 | 1,681.50 | 1,688.00 | 1,662.11 | -1.75% | 1,914,300 |
| Jan 19, 2026 | 1,689.50 | 1,729.50 | 1,683.00 | 1,718.00 | 1,691.65 | -1.32% | 1,988,200 |
| Jan 16, 2026 | 1,794.50 | 1,795.00 | 1,723.50 | 1,741.00 | 1,714.30 | -1.47% | 2,740,300 |
| Jan 15, 2026 | 1,740.00 | 1,792.00 | 1,736.00 | 1,767.00 | 1,739.90 | -0.28% | 3,075,300 |
| Jan 14, 2026 | 1,756.00 | 1,782.00 | 1,696.00 | 1,772.00 | 1,744.82 | 7.39% | 6,851,000 |
| Jan 13, 2026 | 1,681.00 | 1,684.00 | 1,641.50 | 1,650.00 | 1,624.69 | 0.95% | 3,114,000 |
| Jan 9, 2026 | 1,630.00 | 1,644.00 | 1,599.00 | 1,634.50 | 1,609.43 | -1.15% | 2,406,300 |
| Jan 8, 2026 | 1,612.50 | 1,695.00 | 1,612.00 | 1,653.50 | 1,628.14 | 2.57% | 4,048,900 |
| Jan 7, 2026 | 1,582.00 | 1,614.50 | 1,569.00 | 1,612.00 | 1,587.28 | -0.31% | 2,531,500 |
| Jan 6, 2026 | 1,607.00 | 1,621.00 | 1,577.00 | 1,617.00 | 1,592.20 | 2.08% | 2,060,600 |
| Jan 5, 2026 | 1,604.50 | 1,619.50 | 1,581.50 | 1,584.00 | 1,559.71 | 0.54% | 2,136,400 |
| Dec 30, 2025 | 1,586.00 | 1,610.00 | 1,570.00 | 1,575.50 | 1,551.34 | -0.88% | 1,835,100 |
| Dec 29, 2025 | 1,573.00 | 1,612.00 | 1,570.00 | 1,589.50 | 1,565.12 | 1.92% | 2,142,000 |
| Dec 26, 2025 | 1,570.00 | 1,592.00 | 1,550.00 | 1,559.50 | 1,535.58 | 0.45% | 1,888,700 |
| Dec 25, 2025 | 1,578.00 | 1,580.00 | 1,538.00 | 1,552.50 | 1,528.69 | 0.10% | 1,410,200 |
| Dec 24, 2025 | 1,575.00 | 1,585.00 | 1,547.00 | 1,551.00 | 1,527.21 | 0.78% | 1,906,700 |
| Dec 23, 2025 | 1,521.50 | 1,545.00 | 1,510.50 | 1,539.00 | 1,515.40 | -0.06% | 1,321,400 |
| Dec 22, 2025 | 1,524.50 | 1,550.00 | 1,520.00 | 1,540.00 | 1,516.38 | 1.68% | 2,060,600 |
| Dec 19, 2025 | 1,479.50 | 1,524.00 | 1,460.50 | 1,514.50 | 1,491.27 | 3.13% | 3,273,600 |
| Dec 18, 2025 | 1,490.00 | 1,499.50 | 1,451.50 | 1,468.50 | 1,445.98 | -3.07% | 2,923,700 |
| Dec 17, 2025 | 1,525.00 | 1,531.00 | 1,488.50 | 1,515.00 | 1,491.77 | -1.27% | 3,395,400 |
| Dec 16, 2025 | 1,580.00 | 1,594.50 | 1,531.50 | 1,534.50 | 1,510.97 | -4.51% | 2,781,500 |
| Dec 15, 2025 | 1,547.00 | 1,608.00 | 1,526.00 | 1,607.00 | 1,582.35 | 2.26% | 2,821,800 |
| Dec 12, 2025 | 1,572.00 | 1,584.00 | 1,560.00 | 1,571.50 | 1,547.40 | 0.03% | 2,871,700 |
| Dec 11, 2025 | 1,599.50 | 1,604.50 | 1,558.00 | 1,571.00 | 1,546.91 | -1.54% | 2,879,700 |
| Dec 10, 2025 | 1,648.00 | 1,649.50 | 1,592.00 | 1,595.50 | 1,571.03 | -1.08% | 2,095,100 |
| Dec 9, 2025 | 1,643.00 | 1,672.00 | 1,596.50 | 1,613.00 | 1,588.26 | -1.86% | 2,853,900 |
| Dec 8, 2025 | 1,591.00 | 1,643.50 | 1,590.00 | 1,643.50 | 1,618.29 | 3.95% | 2,610,000 |
| Dec 5, 2025 | 1,601.00 | 1,612.50 | 1,580.00 | 1,581.00 | 1,556.75 | -2.59% | 3,921,200 |
| Dec 4, 2025 | 1,648.00 | 1,650.50 | 1,603.50 | 1,623.00 | 1,598.11 | -1.79% | 3,855,100 |
| Dec 3, 2025 | 1,648.50 | 1,665.00 | 1,592.50 | 1,652.50 | 1,627.16 | -0.57% | 4,695,600 |
| Dec 2, 2025 | 1,726.50 | 1,729.00 | 1,633.00 | 1,662.00 | 1,636.51 | -3.90% | 5,385,600 |
| Dec 1, 2025 | 1,734.50 | 1,756.50 | 1,682.00 | 1,729.50 | 1,702.98 | 0.26% | 4,707,900 |