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 ¥3,569.3 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,208.47, while ¥1000 invested 1 year ago would be worth ¥1,337.19. This corresponds to total returns of 256.93%, 120.85%, 33.72%, respectively, with annualized returns of 13.56%, 17.17%, 33.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 1,439.5 | 1,400.5 | 1,400.5 | 1,499.5 | 1,390.5 | 5.76M |
| August 07, 2026 | 1,553 | 1,499.5 | 1,499.5 | 1,553.5 | 1,497 | 2.37M |
| August 06, 2026 | 1,558 | 1,549.5 | 1,549.5 | 1,591.5 | 1,532.5 | 2.09M |
| August 05, 2026 | 1,549.5 | 1,550.5 | 1,550.5 | 1,561.5 | 1,535 | 1.99M |
| August 04, 2026 | 1,500 | 1,516 | 1,516 | 1,524 | 1,495.5 | 1.45M |
| August 03, 2026 | 1,495.5 | 1,494.5 | 1,494.5 | 1,498 | 1,436.5 | 1.8M |
| July 31, 2026 | 1,520 | 1,508 | 1,508 | 1,538 | 1,488 | 2.08M |
| July 30, 2026 | 1,424 | 1,460.5 | 1,460.5 | 1,486.5 | 1,415 | 1.96M |
| July 29, 2026 | 1,532 | 1,443.5 | 1,443.5 | 1,538 | 1,404 | 3.54M |
| July 28, 2026 | 1,569 | 1,524.5 | 1,524.5 | 1,572 | 1,511.5 | 1.47M |
| July 27, 2026 | 1,593 | 1,583.5 | 1,583.5 | 1,601 | 1,551.5 | 1.28M |
| July 24, 2026 | 1,606 | 1,569 | 1,569 | 1,608 | 1,560 | 1.07M |
| July 23, 2026 | 1,600 | 1,605.5 | 1,605.5 | 1,609.5 | 1,586.5 | 1.17M |
| July 22, 2026 | 1,594 | 1,593 | 1,593 | 1,626 | 1,583 | 1.22M |
| July 21, 2026 | 1,550 | 1,588 | 1,588 | 1,592 | 1,523 | 1.89M |
| July 17, 2026 | 1,576 | 1,534 | 1,534 | 1,587 | 1,496 | 3.22M |
| July 16, 2026 | 1,610 | 1,610 | 1,610 | 1,649.5 | 1,610 | 1.3M |
| July 15, 2026 | 1,617.5 | 1,632.5 | 1,632.5 | 1,651.5 | 1,609.5 | 1.34M |
| July 14, 2026 | 1,586.5 | 1,605.5 | 1,605.5 | 1,616 | 1,563 | 1.65M |
| July 13, 2026 | 1,639.5 | 1,586.5 | 1,586.5 | 1,643 | 1,576 | 1.68M |
| July 10, 2026 | 1,645 | 1,628 | 1,628 | 1,657.5 | 1,625 | 1.45M |
| July 09, 2026 | 1,658 | 1,634 | 1,634 | 1,661.5 | 1,631.5 | 1.29M |
| July 08, 2026 | 1,700 | 1,662 | 1,662 | 1,702.5 | 1,662 | 1.53M |
| July 07, 2026 | 1,757 | 1,704.5 | 1,704.5 | 1,784 | 1,704.5 | 1.86M |
| July 06, 2026 | 1,713.5 | 1,757 | 1,757 | 1,767.5 | 1,710 | 1.28M |
| July 03, 2026 | 1,688.5 | 1,706.5 | 1,706.5 | 1,715.5 | 1,655.5 | 1.54M |
| July 02, 2026 | 1,664 | 1,671.5 | 1,671.5 | 1,701.5 | 1,647 | 1.27M |
| July 01, 2026 | 1,707 | 1,665 | 1,665 | 1,748 | 1,662 | 1.4M |
| June 30, 2026 | 1,744 | 1,698.5 | 1,698.5 | 1,749.5 | 1,678.5 | 1.62M |
| June 29, 2026 | 1,721 | 1,714 | 1,714 | 1,753.5 | 1,682 | 1.59M |
| June 26, 2026 | 1,676 | 1,713 | 1,713 | 1,722 | 1,668 | 1.33M |
| June 25, 2026 | 1,762.5 | 1,675.5 | 1,675.5 | 1,764.5 | 1,674 | 1.38M |
| June 24, 2026 | 1,723 | 1,722.5 | 1,722.5 | 1,743 | 1,703.5 | 1.27M |
| June 23, 2026 | 1,770 | 1,715.5 | 1,715.5 | 1,788 | 1,715.5 | 1.44M |
| June 22, 2026 | 1,740.5 | 1,752 | 1,752 | 1,762.5 | 1,718 | 1.18M |
| June 19, 2026 | 1,842.5 | 1,763 | 1,763 | 1,866 | 1,761 | 2.49M |
| June 18, 2026 | 1,805 | 1,837.5 | 1,837.5 | 1,852.5 | 1,800.5 | 1.64M |
AD
