Penta-Ocean Construction Co., Ltd. (1893.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1893.T Historical Return
If you invested ¥1000 in Penta-Ocean Construction Co., Ltd. (1893.T) 10 years ago, it would be worth ¥3,095.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,299.86, while ¥1000 invested 1 year ago would be worth ¥966.98. This corresponds to total returns of 209.53%, 129.99%, -3.3%, respectively, with annualized returns of 11.96%, 18.11%, -3.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1893.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,410 | 1,427.5 | 1,427.5 | 1,438 | 1,396.5 | 3.18M |
| November 10, 2026 | 1,392.5 | 1,405 | 1,405 | 1,429.5 | 1,384 | 6.19M |
| November 09, 2026 | 1,276.5 | 1,302.5 | 1,302.5 | 1,316.5 | 1,263 | 2.68M |
| November 06, 2026 | 1,252.5 | 1,246.5 | 1,246.5 | 1,265.5 | 1,226 | 2.74M |
| November 05, 2026 | 1,353.5 | 1,346 | 1,346 | 1,375 | 1,314.5 | 2.74M |
| November 04, 2026 | 1,368 | 1,331.5 | 1,331.5 | 1,368 | 1,289.5 | 2.36M |
| November 02, 2026 | 1,354 | 1,351 | 1,351 | 1,374 | 1,344 | 1.3M |
| October 30, 2026 | 1,398 | 1,354 | 1,354 | 1,399 | 1,352 | 1.92M |
| October 29, 2026 | 1,403 | 1,401 | 1,401 | 1,419.5 | 1,381.5 | 2.36M |
| October 28, 2026 | 1,390 | 1,400.5 | 1,400.5 | 1,417.5 | 1,388.5 | 1.91M |
| October 27, 2026 | 1,367 | 1,382 | 1,382 | 1,387 | 1,351.5 | 1.44M |
| October 26, 2026 | 1,331 | 1,353.5 | 1,353.5 | 1,360 | 1,327.5 | 1.48M |
| October 23, 2026 | 1,315 | 1,327.5 | 1,327.5 | 1,331 | 1,296.5 | 1.8M |
| October 22, 2026 | 1,375 | 1,342 | 1,342 | 1,386.5 | 1,334.5 | 1.99M |
| October 21, 2026 | 1,366.5 | 1,370.5 | 1,370.5 | 1,382 | 1,362 | 2.09M |
| October 20, 2026 | 1,342 | 1,336.5 | 1,336.5 | 1,354 | 1,322.5 | 1.77M |
| October 19, 2026 | 1,325.5 | 1,353.5 | 1,353.5 | 1,354.5 | 1,319 | 1.59M |
| October 16, 2026 | 1,329.5 | 1,346 | 1,346 | 1,352.5 | 1,321 | 1.67M |
| October 15, 2026 | 1,360.5 | 1,311.5 | 1,311.5 | 1,362.5 | 1,310.5 | 2.43M |
| October 14, 2026 | 1,390 | 1,380.5 | 1,380.5 | 1,401 | 1,375 | 1.16M |
| October 13, 2026 | 1,390 | 1,391 | 1,391 | 1,398 | 1,372 | 1.21M |
| October 09, 2026 | 1,380 | 1,381.5 | 1,381.5 | 1,389.5 | 1,365 | 1.26M |
| October 08, 2026 | 1,414 | 1,385 | 1,385 | 1,417 | 1,365 | 1.76M |
| October 07, 2026 | 1,435 | 1,418 | 1,418 | 1,455 | 1,418 | 1.18M |
| October 06, 2026 | 1,442.5 | 1,422 | 1,422 | 1,442.5 | 1,416 | 1.03M |
| October 05, 2026 | 1,451 | 1,429 | 1,429 | 1,462 | 1,426 | 1.5M |
| October 02, 2026 | 1,468 | 1,449 | 1,449 | 1,487.5 | 1,449 | 1.2M |
| October 01, 2026 | 1,501 | 1,472.5 | 1,472.5 | 1,506 | 1,468 | 2.35M |
| September 30, 2026 | 1,471.5 | 1,474 | 1,474 | 1,483.5 | 1,458 | 2.57M |
| September 29, 2026 | 1,483.5 | 1,457 | 1,457 | 1,502 | 1,450 | 1.76M |
| September 28, 2026 | 1,542 | 1,518 | 1,518 | 1,554.5 | 1,518 | 1.55M |
| September 25, 2026 | 1,552 | 1,518.5 | 1,518.5 | 1,555 | 1,518.5 | 2.51M |
| September 24, 2026 | 1,595 | 1,558 | 1,558 | 1,595 | 1,553.5 | 1.64M |
| September 18, 2026 | 1,583 | 1,582 | 1,582 | 1,601 | 1,564.5 | 2.66M |
| September 17, 2026 | 1,599.5 | 1,583 | 1,583 | 1,620.5 | 1,569 | 2.66M |
| September 16, 2026 | 1,546 | 1,582 | 1,582 | 1,597 | 1,545 | 2.72M |
| September 15, 2026 | 1,501.5 | 1,554 | 1,554 | 1,566 | 1,496 | 3.12M |
| September 11, 2026 | 1,419.5 | 1,438 | 1,438 | 1,466 | 1,415 | 1.93M |
| September 10, 2026 | 1,481.5 | 1,468 | 1,468 | 1,500 | 1,453 | 2.43M |
| September 09, 2026 | 1,468.5 | 1,510 | 1,510 | 1,528 | 1,461 | 2.96M |
| September 08, 2026 | 1,462.5 | 1,456 | 1,456 | 1,485 | 1,450.5 | 1.91M |
| September 07, 2026 | 1,469 | 1,465 | 1,465 | 1,473 | 1,453.5 | 1.74M |
| September 04, 2026 | 1,446 | 1,445.5 | 1,445.5 | 1,446.5 | 1,420.5 | 1.23M |
| September 03, 2026 | 1,437.5 | 1,437.5 | 1,437.5 | 1,452 | 1,427 | 1.16M |
| September 02, 2026 | 1,477 | 1,432.5 | 1,432.5 | 1,487 | 1,432.5 | 1.88M |
| September 01, 2026 | 1,458 | 1,498 | 1,498 | 1,509 | 1,450.5 | 2.92M |
| August 31, 2026 | 1,432.5 | 1,455.5 | 1,455.5 | 1,458.5 | 1,425 | 1.48M |
| August 28, 2026 | 1,454 | 1,452 | 1,452 | 1,471.5 | 1,444 | 2.57M |
| August 27, 2026 | 1,462 | 1,455.5 | 1,455.5 | 1,464.5 | 1,450 | 1.22M |
| August 26, 2026 | 1,413 | 1,448.5 | 1,448.5 | 1,456.5 | 1,410 | 1.33M |
| August 25, 2026 | 1,440.5 | 1,433.5 | 1,433.5 | 1,452.5 | 1,426 | 1.28M |
| August 24, 2026 | 1,421 | 1,440 | 1,440 | 1,454.5 | 1,417 | 1.76M |
| August 21, 2026 | 1,401.5 | 1,433.5 | 1,433.5 | 1,434.5 | 1,400.5 | 2.08M |
| August 20, 2026 | 1,381.5 | 1,428 | 1,428 | 1,434 | 1,377.5 | 2.95M |
| August 19, 2026 | 1,408.5 | 1,367 | 1,367 | 1,410 | 1,359.5 | 3.19M |
| August 18, 2026 | 1,469 | 1,438.5 | 1,438.5 | 1,479 | 1,435.5 | 1.41M |
| August 17, 2026 | 1,460 | 1,464.5 | 1,464.5 | 1,492 | 1,453 | 1.93M |
| August 14, 2026 | 1,437.5 | 1,438.5 | 1,438.5 | 1,448 | 1,420 | 1.9M |
| August 13, 2026 | 1,428 | 1,427 | 1,427 | 1,432 | 1,415 | 2.71M |
| August 12, 2026 | 1,400 | 1,419 | 1,419 | 1,419 | 1,395.5 | 3M |
AD
