TYO:1893
PENTA-OCEAN CONSTRUCTION CO.,LTD. Stock Price (Quote)
JP¥797.30
+2.10 (+0.264%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥741.00 | JP¥804.60 | Thursday, 2nd May 2024 1893.T stock ended at JP¥797.30. This is 0.264% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.93% from a day low at JP¥792.10 to a day high of JP¥799.50. |
| 90 days | JP¥730.80 | JP¥816.60 | |
| 52 weeks | JP¥668.00 | JP¥952.40 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥798.00 | JP¥799.50 | JP¥792.10 | JP¥797.30 | 728 200 |
| May 01, 2024 | JP¥791.20 | JP¥796.90 | JP¥788.20 | JP¥795.20 | 879 100 |
| Apr 30, 2024 | JP¥801.10 | JP¥804.60 | JP¥787.40 | JP¥792.20 | 993 000 |
| Apr 26, 2024 | JP¥792.20 | JP¥799.40 | JP¥787.30 | JP¥799.40 | 1 381 000 |
| Apr 25, 2024 | JP¥796.00 | JP¥796.50 | JP¥785.40 | JP¥792.40 | 1 176 500 |
| Apr 24, 2024 | JP¥777.00 | JP¥796.70 | JP¥776.00 | JP¥793.90 | 1 382 000 |
| Apr 23, 2024 | JP¥781.20 | JP¥787.40 | JP¥773.40 | JP¥781.60 | 1 684 800 |
| Apr 22, 2024 | JP¥785.00 | JP¥791.60 | JP¥769.50 | JP¥774.60 | 1 606 500 |
| Apr 19, 2024 | JP¥775.00 | JP¥779.40 | JP¥759.40 | JP¥772.40 | 1 614 400 |
| Apr 18, 2024 | JP¥773.80 | JP¥783.20 | JP¥769.70 | JP¥776.50 | 1 536 700 |
| Apr 17, 2024 | JP¥778.00 | JP¥784.00 | JP¥767.70 | JP¥767.80 | 1 347 500 |
| Apr 16, 2024 | JP¥773.30 | JP¥781.90 | JP¥767.10 | JP¥777.80 | 1 505 700 |
| Apr 15, 2024 | JP¥769.00 | JP¥787.80 | JP¥766.30 | JP¥781.10 | 1 884 300 |
| Apr 12, 2024 | JP¥761.10 | JP¥769.80 | JP¥757.20 | JP¥765.00 | 1 112 300 |
| Apr 11, 2024 | JP¥752.80 | JP¥764.00 | JP¥750.50 | JP¥760.30 | 1 092 200 |
| Apr 10, 2024 | JP¥768.20 | JP¥773.90 | JP¥762.30 | JP¥765.50 | 1 028 100 |
| Apr 09, 2024 | JP¥777.20 | JP¥780.80 | JP¥771.30 | JP¥778.70 | 915 800 |
| Apr 08, 2024 | JP¥765.00 | JP¥778.30 | JP¥763.50 | JP¥777.20 | 1 715 400 |
| Apr 05, 2024 | JP¥746.60 | JP¥762.30 | JP¥741.00 | JP¥761.40 | 1 450 600 |
| Apr 04, 2024 | JP¥770.00 | JP¥771.90 | JP¥752.20 | JP¥755.00 | 1 416 000 |
| Apr 03, 2024 | JP¥770.30 | JP¥773.30 | JP¥760.10 | JP¥765.20 | 2 296 500 |
| Apr 02, 2024 | JP¥770.00 | JP¥772.90 | JP¥763.30 | JP¥763.30 | 1 341 500 |
| Apr 01, 2024 | JP¥774.00 | JP¥780.50 | JP¥769.80 | JP¥775.10 | 1 277 700 |
| Mar 29, 2024 | JP¥764.50 | JP¥781.10 | JP¥760.40 | JP¥776.90 | 1 471 200 |
| Mar 28, 2024 | JP¥770.00 | JP¥771.80 | JP¥757.70 | JP¥758.10 | 1 507 200 |
