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 Sep 2014	JPY	510	521	508	518	518	+10 (+1.97%)	250,700
26 Sep 2014	JPY	492	511	490	508	508	+12 (+2.42%)	365,100
25 Sep 2014	JPY	497	501	494	496	496	-1 (-0.20%)	148,700
24 Sep 2014	JPY	491	504	490	497	497	+1 (+0.20%)	259,200
22 Sep 2014	JPY	503	507	487	496	496	-8 (-1.59%)	389,000
19 Sep 2014	JPY	505	509	502	504	504	-2 (-0.40%)	148,500
18 Sep 2014	JPY	514	516	505	506	506	-8 (-1.56%)	225,400
17 Sep 2014	JPY	513	517	508	514	514	+1 (+0.19%)	182,600
16 Sep 2014	JPY	520	521	507	513	513	-7 (-1.35%)	334,800
12 Sep 2014	JPY	531	537	517	520	520	-7 (-1.33%)	425,400
11 Sep 2014	JPY	531	544	524	527	527	-6 (-1.13%)	548,500
10 Sep 2014	JPY	514	535	513	533	533	+13 (+2.50%)	826,700
9 Sep 2014	JPY	524	524	515	520	520	-4 (-0.76%)	234,500
8 Sep 2014	JPY	507	524	500	524	524	+15 (+2.95%)	442,400
5 Sep 2014	JPY	520	525	502	509	509	-2 (-0.39%)	311,800
4 Sep 2014	JPY	515	525	510	511	511	-14 (-2.67%)	394,000
3 Sep 2014	JPY	525	542	512	525	525	0.0 (0.0%)	880,100
2 Sep 2014	JPY	530	535	515	525	525	-14 (-2.60%)	1,318,600
1 Sep 2014	JPY	487	554	484	539	539	+61 (+12.76%)	4,965,500
29 Aug 2014	JPY	476	481	473	478	478	-3 (-0.62%)	487,400
28 Aug 2014	JPY	473	487	466	481	481	+8 (+1.69%)	1,275,200
27 Aug 2014	JPY	465	481	465	473	473	+10 (+2.16%)	890,900
26 Aug 2014	JPY	465	467	461	463	463	0.0 (0.0%)	424,300
25 Aug 2014	JPY	482	484	459	463	463	+3 (+0.65%)	1,246,400
22 Aug 2014	JPY	460	462	458	460	460	-2 (-0.43%)	186,900
21 Aug 2014	JPY	463	464	459	462	462	+1 (+0.22%)	142,700
20 Aug 2014	JPY	463	465	460	461	461	-1 (-0.22%)	148,600
19 Aug 2014	JPY	463	467	460	462	462	0.0 (0.0%)	139,100
18 Aug 2014	JPY	459	462	455	462	462	+6 (+1.32%)	236,800
15 Aug 2014	JPY	464	464	455	456	456	-4 (-0.87%)	101,800