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
12 May 2009	JPY	277	332	277	332	332	+80 (+31.75%)	4,306,800
11 May 2009	JPY	252	252	252	252	252	0.0 (0.0%)	31,500
8 May 2009	JPY	252	252	252	252	252	+6 (+2.44%)	55,700
7 May 2009	JPY	246	246	246	246	246	+5 (+2.07%)	22,800
1 May 2009	JPY	242	242	241	241	241	-3 (-1.23%)	19,000
30 Apr 2009	JPY	247	247	244	244	244	+4 (+1.67%)	23,900
28 Apr 2009	JPY	250	250	240	240	240	-13 (-5.14%)	47,300
27 Apr 2009	JPY	253	255	250	253	253	0.0 (0.0%)	26,800
24 Apr 2009	JPY	253	253	253	253	253	0.0 (0.0%)	74,000
23 Apr 2009	JPY	241	258	241	253	253	+10 (+4.12%)	67,200
22 Apr 2009	JPY	243	243	243	243	243	-6 (-2.41%)	77,400
21 Apr 2009	JPY	249	249	249	249	249	-6 (-2.35%)	37,500
20 Apr 2009	JPY	251	255	251	255	255	-6 (-2.30%)	120,000
17 Apr 2009	JPY	267	267	261	261	261	-6 (-2.25%)	48,800
16 Apr 2009	JPY	263	267	263	267	267	+2 (+0.75%)	317,400
15 Apr 2009	JPY	253	267	252	265	265	+19 (+7.72%)	314,000
14 Apr 2009	JPY	243	249	243	246	246	-7 (-2.77%)	108,300
13 Apr 2009	JPY	247	258	245	253	253	+14 (+5.86%)	362,200
10 Apr 2009	JPY	236	239	235	239	239	-7 (-2.85%)	131,100
9 Apr 2009	JPY	247	248	243	246	246	+6 (+2.50%)	180,300
8 Apr 2009	JPY	235	240	233	240	240	0.0 (0.0%)	47,200
7 Apr 2009	JPY	240	240	240	240	240	0.0 (0.0%)	76,800
6 Apr 2009	JPY	240	240	240	240	240	+12 (+5.26%)	231,000
3 Apr 2009	JPY	232	232	228	228	228	-6 (-2.56%)	86,100
2 Apr 2009	JPY	231	234	231	234	234	+3 (+1.30%)	63,100
1 Apr 2009	JPY	235	235	231	231	231	-2 (-0.86%)	63,500
31 Mar 2009	JPY	229	233	229	233	233	+10 (+4.48%)	126,800
30 Mar 2009	JPY	228	228	223	223	223	-10 (-4.29%)	53,500
27 Mar 2009	JPY	231	233	231	233	233	+2 (+0.87%)	88,800
26 Mar 2009	JPY	232	232	231	231	231	+1 (+0.43%)	110,700