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
29 Oct 2018	JPY	601	611	591	602	602	+11 (+1.86%)	230,500
26 Oct 2018	JPY	600	611	583	591	591	+1 (+0.17%)	258,800
25 Oct 2018	JPY	599	606	587	590	590	-19 (-3.12%)	244,300
24 Oct 2018	JPY	599	610	591	609	609	+11 (+1.84%)	147,300
23 Oct 2018	JPY	604	605	596	598	598	-13 (-2.13%)	180,400
22 Oct 2018	JPY	613	618	597	611	611	+4 (+0.66%)	170,400
19 Oct 2018	JPY	606	611	594	607	607	+1 (+0.17%)	138,800
18 Oct 2018	JPY	617	623	605	606	606	-8 (-1.30%)	196,000
17 Oct 2018	JPY	611	620	604	614	614	+13 (+2.16%)	245,700
16 Oct 2018	JPY	590	603	587	601	601	+14 (+2.39%)	193,700
15 Oct 2018	JPY	586	598	584	587	587	+11 (+1.91%)	320,500
12 Oct 2018	JPY	554	579	554	576	576	+14 (+2.49%)	237,900
11 Oct 2018	JPY	567	572	558	562	562	-29 (-4.91%)	410,700
10 Oct 2018	JPY	599	602	585	591	591	-2 (-0.34%)	107,900
9 Oct 2018	JPY	600	607	589	593	593	-13 (-2.15%)	216,000
8 Oct 2018	JPY	606	606	606	606	606	0.0 (0.0%)	0
5 Oct 2018	JPY	610	621	606	606	606	-15 (-2.42%)	224,700
4 Oct 2018	JPY	612	623	608	621	621	+23 (+3.85%)	341,800
3 Oct 2018	JPY	606	612	598	598	598	-9 (-1.48%)	222,500
2 Oct 2018	JPY	612	630	606	607	607	+5 (+0.83%)	599,000
1 Oct 2018	JPY	587	605	583	602	602	+14 (+2.38%)	384,500
28 Sep 2018	JPY	580	600	579	588	588	+18 (+3.16%)	506,500
27 Sep 2018	JPY	576	579	566	570	570	+4 (+0.71%)	277,700
26 Sep 2018	JPY	564	567	555	566	566	+2 (+0.35%)	176,500
25 Sep 2018	JPY	558	568	558	564	564	+6 (+1.08%)	209,500
24 Sep 2018	JPY	558	558	558	558	558	0.0 (0.0%)	0
21 Sep 2018	JPY	546	561	545	558	558	+12 (+2.20%)	272,100
20 Sep 2018	JPY	548	549	539	546	546	+3 (+0.55%)	192,700
19 Sep 2018	JPY	543	547	536	543	543	-3 (-0.55%)	192,500
18 Sep 2018	JPY	539	549	537	546	546	+7 (+1.30%)	167,000