P.S.Mitsubishi Construction Co Recent Share Price (TSE:1871)

TSE:1871 - PS Construction Co Ltd P.S.Mitsubishi Construction Co
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jan 2012	JPY	514	534	500	500	500	-11 (-2.15%)	360,300
30 Jan 2012	JPY	529	534	486	511	511	-9 (-1.73%)	887,500
27 Jan 2012	JPY	541	550	511	520	520	-16 (-2.99%)	469,900
26 Jan 2012	JPY	566	569	532	536	536	-4 (-0.74%)	916,200
25 Jan 2012	JPY	540	600	530	540	540	-40 (-6.90%)	4,476,000
24 Jan 2012	JPY	515	594	505	580	580	+75 (+14.85%)	4,861,100
23 Jan 2012	JPY	506	520	478	505	505	-24 (-4.54%)	1,572,700
20 Jan 2012	JPY	598	600	500	529	529	-49 (-8.48%)	3,409,900
19 Jan 2012	JPY	530	578	525	578	578	+80 (+16.06%)	6,653,100
18 Jan 2012	JPY	540	560	480	498	498	-35 (-6.57%)	5,118,100
17 Jan 2012	JPY	521	540	493	533	533	+51 (+10.58%)	5,116,600
16 Jan 2012	JPY	436	498	435	482	482	+62 (+14.76%)	8,394,500
13 Jan 2012	JPY	338	420	335	420	420	+80 (+23.53%)	6,958,600
12 Jan 2012	JPY	352	354	336	340	340	-16 (-4.49%)	348,400
11 Jan 2012	JPY	377	380	335	356	356	-9 (-2.47%)	1,911,000
10 Jan 2012	JPY	343	368	335	365	365	+30 (+8.96%)	2,989,700
6 Jan 2012	JPY	289	361	289	335	335	+47 (+16.32%)	6,185,400
5 Jan 2012	JPY	230	307	230	288	288	+61 (+26.87%)	3,347,900
4 Jan 2012	JPY	228	228	225	227	227	+4 (+1.79%)	44,200
30 Dec 2011	JPY	224	228	223	223	223	-4 (-1.76%)	32,700
29 Dec 2011	JPY	216	244	216	227	227	+11 (+5.09%)	208,000
28 Dec 2011	JPY	217	220	216	216	216	-3 (-1.37%)	16,200
27 Dec 2011	JPY	217	219	217	219	219	+2 (+0.92%)	12,500
26 Dec 2011	JPY	217	219	216	217	217	+1 (+0.46%)	23,000
22 Dec 2011	JPY	216	221	215	216	216	-1 (-0.46%)	60,600
21 Dec 2011	JPY	222	223	216	217	217	-3 (-1.36%)	40,900
20 Dec 2011	JPY	215	222	214	220	220	+4 (+1.85%)	35,600
19 Dec 2011	JPY	220	220	213	216	216	-5 (-2.26%)	45,400
16 Dec 2011	JPY	222	223	221	221	221	0.0 (0.0%)	18,700
15 Dec 2011	JPY	223	224	221	221	221	-7 (-3.07%)	39,400