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
4 Oct 2013	JPY	467	473	460	467	467	-11 (-2.30%)	415,400
3 Oct 2013	JPY	477	486	472	478	478	-2 (-0.42%)	358,800
2 Oct 2013	JPY	486	497	476	480	480	-10 (-2.04%)	462,400
1 Oct 2013	JPY	500	506	488	490	490	+3 (+0.62%)	599,300
30 Sep 2013	JPY	488	497	481	487	487	-9 (-1.81%)	404,500
27 Sep 2013	JPY	507	507	490	496	496	-11 (-2.17%)	528,200
26 Sep 2013	JPY	482	511	475	507	507	+19 (+3.89%)	607,800
25 Sep 2013	JPY	512	515	486	488	488	-30 (-5.79%)	990,200
24 Sep 2013	JPY	510	520	510	518	518	0.0 (0.0%)	443,800
20 Sep 2013	JPY	518	522	508	518	518	-8 (-1.52%)	1,058,100
19 Sep 2013	JPY	525	535	518	526	526	+10 (+1.94%)	1,142,000
18 Sep 2013	JPY	527	531	511	516	516	-21 (-3.91%)	1,163,600
17 Sep 2013	JPY	534	555	527	537	537	+11 (+2.09%)	3,036,200
13 Sep 2013	JPY	526	538	515	526	526	-3 (-0.57%)	1,508,100
12 Sep 2013	JPY	505	530	503	529	529	+21 (+4.13%)	1,753,200
11 Sep 2013	JPY	555	557	502	508	508	-27 (-5.05%)	3,424,200
10 Sep 2013	JPY	476	545	468	535	535	+70 (+15.05%)	8,924,200
9 Sep 2013	JPY	471	474	446	465	465	+58 (+14.25%)	4,141,400
6 Sep 2013	JPY	416	418	401	407	407	-9 (-2.16%)	511,200
5 Sep 2013	JPY	427	428	415	416	416	-5 (-1.19%)	917,700
4 Sep 2013	JPY	410	423	410	421	421	+12 (+2.93%)	990,800
3 Sep 2013	JPY	408	415	404	409	409	+7 (+1.74%)	529,700
2 Sep 2013	JPY	399	405	390	402	402	+16 (+4.15%)	516,900
30 Aug 2013	JPY	390	394	383	386	386	-3 (-0.77%)	271,000
29 Aug 2013	JPY	399	399	387	389	389	-7 (-1.77%)	288,500
28 Aug 2013	JPY	400	402	391	396	396	-11 (-2.70%)	418,800
27 Aug 2013	JPY	413	413	405	407	407	-2 (-0.49%)	334,000
26 Aug 2013	JPY	401	416	399	409	409	+13 (+3.28%)	646,300
23 Aug 2013	JPY	396	398	392	396	396	+8 (+2.06%)	243,900
22 Aug 2013	JPY	391	393	387	388	388	-6 (-1.52%)	215,400