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
17 Sep 2009	JPY	352	364	351	353	353	+3 (+0.86%)	22,000
16 Sep 2009	JPY	355	370	346	350	350	-10 (-2.78%)	81,500
15 Sep 2009	JPY	361	370	351	360	360	-4 (-1.10%)	45,600
14 Sep 2009	JPY	387	387	358	364	364	-28 (-7.14%)	194,300
11 Sep 2009	JPY	346	422	346	392	392	+50 (+14.62%)	935,200
10 Sep 2009	JPY	335	342	334	342	342	+11 (+3.32%)	56,200
9 Sep 2009	JPY	329	335	325	331	331	+4 (+1.22%)	45,000
8 Sep 2009	JPY	326	331	321	327	327	-4 (-1.21%)	69,100
7 Sep 2009	JPY	342	345	326	331	331	-6 (-1.78%)	50,300
4 Sep 2009	JPY	350	352	334	337	337	-10 (-2.88%)	95,900
3 Sep 2009	JPY	365	367	347	347	347	-19 (-5.19%)	112,000
2 Sep 2009	JPY	371	379	365	366	366	0.0 (0.0%)	25,200
31 Aug 2009	JPY	380	380	365	366	366	-9 (-2.40%)	56,600
28 Aug 2009	JPY	379	386	372	375	375	-6 (-1.57%)	78,300
27 Aug 2009	JPY	381	384	379	381	381	-4 (-1.04%)	39,200
26 Aug 2009	JPY	390	390	381	385	385	+4 (+1.05%)	31,300
25 Aug 2009	JPY	386	390	381	381	381	-9 (-2.31%)	25,100
24 Aug 2009	JPY	390	396	383	390	390	+3 (+0.78%)	28,700
21 Aug 2009	JPY	390	393	386	387	387	-3 (-0.77%)	14,700
20 Aug 2009	JPY	394	394	381	390	390	-2 (-0.51%)	32,500
19 Aug 2009	JPY	391	393	386	392	392	0.0 (0.0%)	22,700
18 Aug 2009	JPY	397	401	392	392	392	-6 (-1.51%)	31,300
17 Aug 2009	JPY	401	402	389	398	398	-6 (-1.49%)	43,400
14 Aug 2009	JPY	405	410	402	404	404	-6 (-1.46%)	36,400
13 Aug 2009	JPY	422	429	402	410	410	+12 (+3.02%)	243,400
12 Aug 2009	JPY	398	408	395	398	398	-15 (-3.63%)	75,600
11 Aug 2009	JPY	426	436	408	413	413	+22 (+5.63%)	306,400
10 Aug 2009	JPY	390	400	388	391	391	+6 (+1.56%)	40,900
7 Aug 2009	JPY	390	390	373	385	385	-8 (-2.04%)	31,200
6 Aug 2009	JPY	388	396	385	393	393	+1 (+0.26%)	31,800