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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,390	3,365	3,365	3,425	3,325	116,300
February 19, 2026	3,340	3,400	3,400	3,420	3,310	94,300
February 18, 2026	3,315	3,350	3,350	3,375	3,285	106,100
February 17, 2026	3,260	3,290	3,290	3,315	3,220	94,000
February 16, 2026	3,235	3,265	3,265	3,285	3,210	102,800
February 13, 2026	3,315	3,210	3,210	3,340	3,185	132,400
February 12, 2026	3,300	3,350	3,350	3,395	3,280	146,100
February 10, 2026	3,330	3,305	3,305	3,390	3,285	132,400
February 09, 2026	3,375	3,340	3,340	3,410	3,225	228,600
February 06, 2026	3,255	3,200	3,200	3,400	3,050	290,100
February 05, 2026	3,290	3,230	3,230	3,290	3,190	117,300
February 04, 2026	3,160	3,200	3,200	3,230	3,130	97,400
February 03, 2026	3,100	3,160	3,160	3,160	3,090	106,500
February 02, 2026	3,075	3,045	3,045	3,135	3,045	113,300
January 30, 2026	3,045	3,035	3,035	3,080	3,005	107,700
January 29, 2026	3,085	3,090	3,090	3,120	3,015	107,100
January 28, 2026	3,180	3,065	3,065	3,180	3,015	177,400
January 27, 2026	3,125	3,195	3,195	3,195	3,100	74,100
January 26, 2026	3,185	3,170	3,170	3,230	3,150	91,800
January 23, 2026	3,210	3,230	3,230	3,275	3,180	103,400
January 22, 2026	3,160	3,200	3,200	3,225	3,135	116,400
January 21, 2026	3,085	3,140	3,140	3,180	3,080	87,000
January 20, 2026	3,165	3,155	3,155	3,190	3,125	95,100
January 19, 2026	3,160	3,180	3,180	3,215	3,140	125,300
January 16, 2026	3,115	3,160	3,160	3,165	3,090	85,900
January 15, 2026	3,085	3,135	3,135	3,195	3,080	120,800
January 14, 2026	3,060	3,080	3,080	3,130	3,050	114,500
January 13, 2026	3,075	3,070	3,070	3,080	2,980	150,500
January 09, 2026	2,983	2,968	2,968	3,000	2,903	147,100
January 08, 2026	2,934	2,973	2,973	3,020	2,922	139,800
January 07, 2026	2,901	2,936	2,936	2,952	2,892	151,500
January 06, 2026	2,899	2,921	2,921	2,951	2,882	146,200
January 05, 2026	2,873	2,876	2,876	2,935	2,852	165,600
December 30, 2025	2,843	2,863	2,863	2,896	2,820	111,700
December 29, 2025	2,865	2,843	2,843	2,888	2,796	212,400
December 26, 2025	2,881	2,866	2,866	2,920	2,859	125,800
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

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