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
23 Jun 2009	JPY	421	428	421	425	425	-5 (-1.16%)	86,300
22 Jun 2009	JPY	425	436	424	430	430	-6 (-1.38%)	113,800
19 Jun 2009	JPY	434	442	434	436	436	-16 (-3.54%)	128,300
18 Jun 2009	JPY	453	456	450	452	452	-17 (-3.62%)	182,300
17 Jun 2009	JPY	464	474	461	469	469	+9 (+1.96%)	469,000
16 Jun 2009	JPY	470	470	455	460	460	+2 (+0.44%)	336,300
15 Jun 2009	JPY	467	467	457	458	458	-5 (-1.08%)	73,100
12 Jun 2009	JPY	465	467	462	463	463	-1 (-0.22%)	85,400
11 Jun 2009	JPY	464	477	461	464	464	-3 (-0.64%)	191,300
10 Jun 2009	JPY	456	467	456	467	467	+13 (+2.86%)	300,900
9 Jun 2009	JPY	454	454	454	454	454	-14 (-2.99%)	102,300
8 Jun 2009	JPY	467	468	467	468	468	+4 (+0.86%)	137,800
5 Jun 2009	JPY	483	496	460	464	464	-8 (-1.69%)	871,500
4 Jun 2009	JPY	472	478	467	472	472	0.0 (0.0%)	515,100
3 Jun 2009	JPY	430	472	430	472	472	+56 (+13.46%)	1,267,900
2 Jun 2009	JPY	424	424	416	416	416	-8 (-1.89%)	117,400
1 Jun 2009	JPY	425	427	418	424	424	+6 (+1.44%)	151,100
29 May 2009	JPY	418	428	418	418	418	-13 (-3.02%)	198,600
28 May 2009	JPY	456	456	431	431	431	-25 (-5.48%)	2,138,000
27 May 2009	JPY	380	456	378	456	456	+80 (+21.28%)	1,005,500
26 May 2009	JPY	377	378	371	376	376	0.0 (0.0%)	112,200
25 May 2009	JPY	376	376	376	376	376	0.0 (0.0%)	136,500
22 May 2009	JPY	376	376	376	376	376	-3 (-0.79%)	234,400
21 May 2009	JPY	384	389	376	379	379	-15 (-3.81%)	423,500
20 May 2009	JPY	427	445	385	394	394	+21 (+5.63%)	2,631,300
19 May 2009	JPY	364	373	363	373	373	-4 (-1.06%)	242,200
18 May 2009	JPY	378	378	377	377	377	-26 (-6.45%)	218,500
15 May 2009	JPY	426	426	403	403	403	-9 (-2.18%)	764,400
14 May 2009	JPY	426	426	412	412	412	0.0 (0.0%)	3,939,800
13 May 2009	JPY	362	412	305	412	412	+80 (+24.10%)	4,348,900