PS Construction Co., Ltd. - 1871.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,920	2,873	2,873	2,931	2,850	138,900
December 24, 2025	2,899	2,936	2,936	2,960	2,885	186,400
December 23, 2025	2,840	2,880	2,880	2,890	2,825	108,600
December 22, 2025	2,865	2,830	2,830	2,874	2,829	121,200
December 19, 2025	2,797	2,838	2,838	2,838	2,770	153,100
December 18, 2025	2,788	2,780	2,780	2,815	2,707	237,800
December 17, 2025	2,779	2,822	2,822	2,839	2,724	192,900
December 16, 2025	2,876	2,729	2,729	2,876	2,665	421,900
December 15, 2025	2,800	2,848	2,848	2,873	2,768	221,100
December 12, 2025	2,744	2,838	2,838	2,838	2,720	227,800
December 11, 2025	2,740	2,694	2,694	2,740	2,683	230,800
December 10, 2025	2,700	2,740	2,740	2,766	2,690	396,600
December 09, 2025	2,643	2,655	2,655	2,660	2,613	243,400
December 08, 2025	2,553	2,593	2,593	2,593	2,542	209,200
December 05, 2025	2,500	2,533	2,533	2,546	2,486	184,800
December 04, 2025	2,456	2,494	2,494	2,506	2,446	181,800
December 03, 2025	2,402	2,449	2,449	2,458	2,376	174,000
December 02, 2025	2,483	2,373	2,373	2,492	2,361	306,400
December 01, 2025	2,396	2,472	2,472	2,495	2,387	324,000
November 28, 2025	2,315	2,403	2,403	2,415	2,303	174,300
November 27, 2025	2,269	2,313	2,313	2,322	2,263	110,800
November 26, 2025	2,233	2,265	2,265	2,280	2,233	102,000
November 25, 2025	2,245	2,235	2,235	2,245	2,209	91,900
November 21, 2025	2,171	2,244	2,244	2,254	2,171	104,900
November 20, 2025	2,178	2,200	2,200	2,214	2,156	107,700
November 19, 2025	2,137	2,154	2,154	2,178	2,101	168,500
November 18, 2025	2,151	2,119	2,119	2,187	2,100	188,000
November 17, 2025	2,138	2,176	2,176	2,180	2,134	144,400
November 14, 2025	2,133	2,131	2,131	2,154	2,106	122,000
November 13, 2025	2,131	2,136	2,136	2,176	2,109	215,100
November 12, 2025	2,110	2,115	2,115	2,129	2,029	477,600
November 11, 2025	1,859	2,060	2,060	2,136	1,823	770,800
November 10, 2025	1,870	1,899	1,899	1,900	1,869	109,800
November 07, 2025	1,828	1,858	1,858	1,858	1,828	82,800
November 06, 2025	1,830	1,845	1,845	1,856	1,823	90,100
November 05, 2025	1,816	1,827	1,827	1,836	1,784	154,100
November 04, 2025	1,825	1,836	1,836	1,857	1,800	161,400
October 31, 2025	1,808	1,811	1,811	1,816	1,788	92,100
October 30, 2025	1,797	1,796	1,796	1,805	1,774	360,600
October 29, 2025	1,815	1,785	1,785	1,837	1,785	146,800
October 28, 2025	1,881	1,797	1,797	1,881	1,797	201,200
October 27, 2025	1,848	1,897	1,897	1,897	1,848	122,300
October 24, 2025	1,850	1,834	1,834	1,858	1,832	56,000
October 23, 2025	1,845	1,847	1,847	1,847	1,823	69,300
October 22, 2025	1,803	1,845	1,845	1,845	1,800	159,200
October 21, 2025	1,822	1,796	1,796	1,824	1,796	119,100
October 20, 2025	1,815	1,824	1,824	1,848	1,815	161,900
October 17, 2025	1,779	1,791	1,791	1,798	1,776	67,900
October 16, 2025	1,763	1,803	1,803	1,803	1,763	67,500
October 15, 2025	1,740	1,761	1,761	1,765	1,738	56,300
October 14, 2025	1,746	1,725	1,725	1,771	1,722	118,800
October 10, 2025	1,800	1,776	1,776	1,801	1,776	128,300
October 09, 2025	1,813	1,813	1,813	1,821	1,801	73,700
October 08, 2025	1,826	1,821	1,821	1,848	1,821	95,700
October 07, 2025	1,823	1,826	1,826	1,833	1,802	93,400
October 06, 2025	1,840	1,835	1,835	1,854	1,827	162,800
October 03, 2025	1,785	1,800	1,800	1,803	1,785	64,100
October 02, 2025	1,795	1,785	1,785	1,808	1,784	78,200
October 01, 2025	1,834	1,788	1,788	1,842	1,779	135,800
September 30, 2025	1,835	1,854	1,854	1,854	1,828	100,900

PS Construction Co., Ltd. (1871.T) JPX