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
5 Aug 2009	JPY	398	402	387	392	392	-5 (-1.26%)	28,500
4 Aug 2009	JPY	395	397	389	397	397	+6 (+1.53%)	42,700
3 Aug 2009	JPY	394	395	387	391	391	-2 (-0.51%)	29,400
31 Jul 2009	JPY	394	407	392	393	393	+4 (+1.03%)	25,300
30 Jul 2009	JPY	400	400	385	389	389	-6 (-1.52%)	32,700
29 Jul 2009	JPY	382	422	382	395	395	+8 (+2.07%)	237,500
28 Jul 2009	JPY	393	401	378	387	387	-4 (-1.02%)	23,100
27 Jul 2009	JPY	402	405	383	391	391	-1 (-0.26%)	39,200
24 Jul 2009	JPY	406	417	382	392	392	-11 (-2.73%)	65,000
23 Jul 2009	JPY	369	424	369	403	403	+34 (+9.21%)	175,800
22 Jul 2009	JPY	373	375	367	369	369	+1 (+0.27%)	17,000
21 Jul 2009	JPY	357	375	357	368	368	+1 (+0.27%)	43,800
17 Jul 2009	JPY	368	372	361	367	367	-6 (-1.61%)	19,600
16 Jul 2009	JPY	390	392	367	373	373	+8 (+2.19%)	40,600
15 Jul 2009	JPY	362	369	356	365	365	0.0 (0.0%)	16,500
14 Jul 2009	JPY	345	372	344	365	365	+16 (+4.58%)	47,200
13 Jul 2009	JPY	373	374	332	349	349	-36 (-9.35%)	69,200
10 Jul 2009	JPY	397	399	375	385	385	-12 (-3.02%)	51,900
9 Jul 2009	JPY	405	410	397	397	397	-18 (-4.34%)	35,200
8 Jul 2009	JPY	420	422	412	415	415	-14 (-3.26%)	31,800
7 Jul 2009	JPY	440	449	421	429	429	-10 (-2.28%)	39,600
6 Jul 2009	JPY	436	450	435	439	439	-6 (-1.35%)	30,800
3 Jul 2009	JPY	442	446	436	445	445	+3 (+0.68%)	38,600
2 Jul 2009	JPY	452	457	435	442	442	-8 (-1.78%)	94,500
1 Jul 2009	JPY	455	455	445	450	450	-1 (-0.22%)	41,200
30 Jun 2009	JPY	458	458	445	451	451	+3 (+0.67%)	51,800
29 Jun 2009	JPY	440	465	436	448	448	+18 (+4.19%)	141,600
26 Jun 2009	JPY	438	439	426	430	430	+1 (+0.23%)	37,500
25 Jun 2009	JPY	420	429	414	429	429	+14 (+3.37%)	40,400
24 Jun 2009	JPY	418	425	415	415	415	-10 (-2.35%)	45,200