Comparing Back to the side-by-side chart ↗
PENTA-OCEAN CONSTRUCTION CO.,LTD. (1893.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1329.50 | 1352.50 | 1321.00 | 1346.00 | +2.63% | 1,670,000 |
| 2026-10-15 | 1360.50 | 1362.50 | 1310.50 | 1311.50 | -5.00% | 2,429,800 |
| 2026-10-14 | 1390.00 | 1401.00 | 1375.00 | 1380.50 | -0.75% | 1,161,000 |
| 2026-10-13 | 1390.00 | 1398.00 | 1372.00 | 1391.00 | +0.69% | 1,211,100 |
| 2026-10-09 | 1380.00 | 1389.50 | 1365.00 | 1381.50 | -0.25% | 1,256,300 |
| 2026-10-08 | 1414.00 | 1417.00 | 1365.00 | 1385.00 | -2.33% | 1,761,700 |
| 2026-10-07 | 1435.00 | 1455.00 | 1418.00 | 1418.00 | -0.28% | 1,182,900 |
| 2026-10-06 | 1442.50 | 1442.50 | 1416.00 | 1422.00 | -0.49% | 1,027,100 |
| 2026-10-05 | 1451.00 | 1462.00 | 1426.00 | 1429.00 | -1.38% | 1,498,800 |
| 2026-10-02 | 1468.00 | 1487.50 | 1449.00 | 1449.00 | -1.60% | 1,198,900 |
| 2026-10-01 | 1501.00 | 1506.00 | 1468.00 | 1472.50 | -0.10% | 2,352,000 |
| 2026-09-30 | 1471.50 | 1483.50 | 1458.00 | 1474.00 | +1.17% | 2,568,700 |
| 2026-09-29 | 1483.50 | 1502.00 | 1450.00 | 1457.00 | -4.02% | 1,760,900 |
| 2026-09-28 | 1542.00 | 1554.50 | 1518.00 | 1518.00 | -0.03% | 1,545,600 |
| 2026-09-25 | 1552.00 | 1555.00 | 1518.50 | 1518.50 | -2.54% | 2,508,100 |
| 2026-09-24 | 1595.00 | 1595.00 | 1553.50 | 1558.00 | -1.52% | 1,635,800 |
| 2026-09-18 | 1583.00 | 1601.00 | 1564.50 | 1582.00 | -0.06% | 2,655,400 |
| 2026-09-17 | 1599.50 | 1620.50 | 1569.00 | 1583.00 | +0.06% | 2,655,200 |
| 2026-09-16 | 1546.00 | 1597.00 | 1545.00 | 1582.00 | +1.80% | 2,723,400 |
| 2026-09-15 | 1501.50 | 1566.00 | 1496.00 | 1554.00 | +2.41% | 3,123,400 |
| 2026-09-14 | 1443.00 | 1529.00 | 1440.00 | 1517.50 | +5.53% | 3,070,200 |
| 2026-09-11 | 1419.50 | 1466.00 | 1415.00 | 1438.00 | -2.04% | 1,930,800 |
| 2026-09-10 | 1481.50 | 1500.00 | 1453.00 | 1468.00 | -2.78% | 2,430,700 |
| 2026-09-09 | 1468.50 | 1528.00 | 1461.00 | 1510.00 | +3.71% | 2,959,100 |
| 2026-09-08 | 1462.50 | 1485.00 | 1450.50 | 1456.00 | -0.61% | 1,908,700 |
| 2026-09-07 | 1469.00 | 1473.00 | 1453.50 | 1465.00 | +1.35% | 1,744,400 |
| 2026-09-04 | 1446.00 | 1446.50 | 1420.50 | 1445.50 | +0.56% | 1,233,300 |
| 2026-09-03 | 1437.50 | 1452.00 | 1427.00 | 1437.50 | +0.35% | 1,159,300 |
| 2026-09-02 | 1477.00 | 1487.00 | 1432.50 | 1432.50 | -4.37% | 1,879,000 |
| 2026-09-01 | 1458.00 | 1509.00 | 1450.50 | 1498.00 | +2.92% | 2,915,100 |
| 2026-08-31 | 1432.50 | 1458.50 | 1425.00 | 1455.50 | +0.24% | 1,476,200 |
| 2026-08-28 | 1454.00 | 1471.50 | 1444.00 | 1452.00 | -0.24% | 2,568,200 |
| 2026-08-27 | 1462.00 | 1464.50 | 1450.00 | 1455.50 | +0.48% | 1,216,300 |
| 2026-08-26 | 1413.00 | 1456.50 | 1410.00 | 1448.50 | +1.05% | 1,325,700 |
| 2026-08-25 | 1440.50 | 1452.50 | 1426.00 | 1433.50 | -0.45% | 1,278,400 |
| 2026-08-24 | 1421.00 | 1454.50 | 1417.00 | 1440.00 | +0.45% | 1,759,700 |
| 2026-08-21 | 1401.50 | 1434.50 | 1400.50 | 1433.50 | +0.39% | 2,082,700 |
| 2026-08-20 | 1381.50 | 1434.00 | 1377.50 | 1428.00 | +4.46% | 2,950,200 |
| 2026-08-19 | 1408.50 | 1410.00 | 1359.50 | 1367.00 | -4.97% | 3,192,300 |
| 2026-08-18 | 1469.00 | 1479.00 | 1435.50 | 1438.50 | -1.78% | 1,410,200 |
| 2026-08-17 | 1460.00 | 1492.00 | 1453.00 | 1464.50 | +1.81% | 1,934,100 |
| 2026-08-14 | 1437.50 | 1448.00 | 1420.00 | 1438.50 | +0.81% | 1,904,900 |
| 2026-08-13 | 1428.00 | 1432.00 | 1415.00 | 1427.00 | +0.56% | 2,705,500 |
| 2026-08-12 | 1400.00 | 1419.00 | 1395.50 | 1419.00 | +1.32% | 2,999,300 |
| 2026-08-10 | 1439.50 | 1499.50 | 1390.50 | 1400.50 | -6.60% | 5,759,300 |
| 2026-08-07 | 1553.00 | 1553.50 | 1497.00 | 1499.50 | -3.23% | 2,370,300 |
| 2026-08-06 | 1558.00 | 1591.50 | 1532.50 | 1549.50 | -0.06% | 2,091,000 |
| 2026-08-05 | 1549.50 | 1561.50 | 1535.00 | 1550.50 | +2.28% | 1,989,500 |
| 2026-08-04 | 1500.00 | 1524.00 | 1495.50 | 1516.00 | +1.44% | 1,454,900 |
| 2026-08-03 | 1495.50 | 1498.00 | 1436.50 | 1494.50 | -0.90% | 1,795,100 |
| 2026-07-31 | 1520.00 | 1538.00 | 1488.00 | 1508.00 | +3.25% | 2,083,500 |
| 2026-07-30 | 1424.00 | 1486.50 | 1415.00 | 1460.50 | +1.18% | 1,964,900 |
| 2026-07-29 | 1532.00 | 1538.00 | 1404.00 | 1443.50 | -5.31% | 3,542,600 |
| 2026-07-28 | 1569.00 | 1572.00 | 1511.50 | 1524.50 | -3.73% | 1,468,500 |
| 2026-07-27 | 1593.00 | 1601.00 | 1551.50 | 1583.50 | +0.92% | 1,282,900 |
| 2026-07-24 | 1606.00 | 1608.00 | 1560.00 | 1569.00 | -2.27% | 1,072,300 |
| 2026-07-23 | 1600.00 | 1609.50 | 1586.50 | 1605.50 | +0.78% | 1,174,900 |
| 2026-07-22 | 1594.00 | 1626.00 | 1583.00 | 1593.00 | +0.31% | 1,224,600 |
| 2026-07-21 | 1550.00 | 1592.00 | 1523.00 | 1588.00 | +3.52% | 1,887,500 |
| 2026-07-17 | 1576.00 | 1587.00 | 1496.00 | 1534.00 | -4.72% | 3,215,000 |
| 2026-07-16 | 1610.00 | 1649.50 | 1610.00 | 1610.00 | -1.38% | 1,298,100 |
| 2026-07-15 | 1617.50 | 1651.50 | 1609.50 | 1632.50 | +1.68% | 1,342,000 |
| 2026-07-14 | 1586.50 | 1616.00 | 1563.00 | 1605.50 | +1.20% | 1,645,900 |
| 2026-07-13 | 1639.50 | 1643.00 | 1576.00 | 1586.50 | -2.55% | 1,677,900 |
| 2026-07-10 | 1645.00 | 1657.50 | 1625.00 | 1628.00 | -0.37% | 1,450,500 |
| 2026-07-09 | 1658.00 | 1661.50 | 1631.50 | 1634.00 | -1.68% | 1,291,800 |
| 2026-07-08 | 1700.00 | 1702.50 | 1662.00 | 1662.00 | -2.49% | 1,533,500 |
| 2026-07-07 | 1757.00 | 1784.00 | 1704.50 | 1704.50 | -2.99% | 1,860,600 |
| 2026-07-06 | 1713.50 | 1767.50 | 1710.00 | 1757.00 | +2.96% | 1,278,100 |
| 2026-07-03 | 1688.50 | 1715.50 | 1655.50 | 1706.50 | +2.09% | 1,540,700 |
| 2026-07-02 | 1664.00 | 1701.50 | 1647.00 | 1671.50 | +0.39% | 1,273,200 |
| 2026-07-01 | 1707.00 | 1748.00 | 1662.00 | 1665.00 | -1.97% | 1,396,400 |
| 2026-06-30 | 1744.00 | 1749.50 | 1678.50 | 1698.50 | -0.90% | 1,619,100 |
| 2026-06-29 | 1721.00 | 1753.50 | 1682.00 | 1714.00 | +0.06% | 1,590,300 |
| 2026-06-26 | 1676.00 | 1722.00 | 1668.00 | 1713.00 | +2.24% | 1,334,500 |
| 2026-06-25 | 1762.50 | 1764.50 | 1674.00 | 1675.50 | -2.73% | 1,382,500 |
| 2026-06-24 | 1723.00 | 1743.00 | 1703.50 | 1722.50 | +0.41% | 1,274,800 |
| 2026-06-23 | 1770.00 | 1788.00 | 1715.50 | 1715.50 | -2.08% | 1,444,600 |
| 2026-06-22 | 1740.50 | 1762.50 | 1718.00 | 1752.00 | -0.62% | 1,181,000 |
| 2026-06-19 | 1842.50 | 1866.00 | 1761.00 | 1763.00 | -4.05% | 2,494,900 |
| 2026-06-18 | 1805.00 | 1852.50 | 1800.50 | 1837.50 | +2.23% | 1,639,300 |
| 2026-06-17 | 1796.00 | 1828.50 | 1789.00 | 1797.50 | +0.78% | 1,216,700 |
| 2026-06-16 | 1801.50 | 1804.50 | 1756.50 | 1783.50 | -1.98% | 1,887,100 |
| 2026-06-15 | 1781.50 | 1819.50 | 1764.50 | 1819.50 | +9.08% | 2,644,900 |
| 2026-06-12 | 1649.00 | 1701.50 | 1640.00 | 1668.00 | +3.06% | 2,023,200 |
| 2026-06-11 | 1607.50 | 1618.50 | 1571.50 | 1618.50 | -1.07% | 2,051,400 |
| 2026-06-10 | 1633.50 | 1660.50 | 1607.00 | 1636.00 | -1.03% | 1,596,000 |
| 2026-06-09 | 1633.00 | 1682.50 | 1625.00 | 1653.00 | +3.02% | 2,056,100 |
| 2026-06-08 | 1657.50 | 1675.00 | 1588.50 | 1604.50 | -5.48% | 2,501,000 |
| 2026-06-05 | 1608.50 | 1715.00 | 1600.00 | 1697.50 | +5.53% | 2,142,300 |
| 2026-06-04 | 1603.50 | 1644.00 | 1598.00 | 1608.50 | -0.68% | 1,365,200 |
| 2026-06-03 | 1607.00 | 1631.00 | 1586.00 | 1619.50 | +0.53% | 1,811,500 |
| 2026-06-02 | 1651.50 | 1652.50 | 1593.00 | 1611.00 | -4.76% | 2,508,800 |
| 2026-06-01 | 1765.50 | 1775.50 | 1691.50 | 1691.50 | -4.89% | 1,939,100 |
| 2026-05-29 | 1761.00 | 1828.00 | 1741.50 | 1778.50 | +1.45% | 2,924,300 |
| 2026-05-28 | 1761.00 | 1808.00 | 1734.00 | 1753.00 | -1.52% | 1,452,300 |
| 2026-05-27 | 1861.00 | 1889.00 | 1780.00 | 1780.00 | -4.15% | 1,723,800 |
| 2026-05-26 | 1789.50 | 1905.50 | 1781.00 | 1857.00 | +4.06% | 2,804,400 |
| 2026-05-25 | 1757.50 | 1822.00 | 1754.50 | 1784.50 | +5.28% | 2,391,500 |
| 2026-05-22 | 1714.50 | 1718.50 | 1681.50 | 1695.00 | -1.42% | 1,525,100 |
| 2026-05-21 | 1730.00 | 1751.50 | 1708.00 | 1719.50 | +0.47% | 1,591,800 |
| 2026-05-20 | 1784.00 | 1790.00 | 1697.00 | 1711.50 | -5.05% | 2,310,600 |
| 2026-05-19 | 1794.50 | 1861.00 | 1788.50 | 1802.50 | +0.90% | 2,499,800 |
| 2026-05-18 | 1935.50 | 1936.00 | 1781.00 | 1786.50 | -8.05% | 3,386,900 |
| 2026-05-15 | 1979.50 | 2005.00 | 1904.50 | 1943.00 | -1.87% | 2,735,300 |
| 2026-05-14 | 2081.00 | 2089.50 | 1973.00 | 1980.00 | -5.26% | 3,832,300 |
| 2026-05-13 | 2130.50 | 2151.00 | 2070.00 | 2090.00 | -3.49% | 3,158,800 |
| 2026-05-12 | 2070.00 | 2172.00 | 2050.50 | 2165.50 | +4.82% | 7,126,500 |
| 2026-05-11 | 1960.00 | 2094.50 | 1960.00 | 2066.00 | +12.90% | 9,816,600 |
| 2026-05-08 | 1857.00 | 1858.50 | 1763.00 | 1830.00 | -0.54% | 4,441,200 |
| 2026-05-07 | 1800.00 | 1861.50 | 1797.50 | 1840.00 | +4.55% | 3,632,900 |
| 2026-05-01 | 1770.00 | 1777.00 | 1713.50 | 1760.00 | +0.57% | 1,933,000 |
| 2026-04-30 | 1792.00 | 1793.00 | 1722.00 | 1750.00 | -3.66% | 2,652,900 |
| 2026-04-28 | 1693.50 | 1821.00 | 1684.50 | 1816.50 | +8.19% | 3,720,800 |
| 2026-04-27 | 1621.00 | 1686.50 | 1601.50 | 1679.00 | +2.75% | 1,731,600 |
| 2026-04-24 | 1667.50 | 1672.50 | 1616.00 | 1634.00 | -0.49% | 1,182,400 |
| 2026-04-23 | 1636.00 | 1656.00 | 1622.00 | 1642.00 | -0.58% | 1,326,900 |
| 2026-04-22 | 1671.00 | 1673.00 | 1644.50 | 1651.50 | -1.61% | 1,192,800 |
| 2026-04-21 | 1688.00 | 1700.00 | 1676.00 | 1678.50 | -0.77% | 1,349,100 |
| 2026-04-20 | 1691.50 | 1702.50 | 1678.50 | 1691.50 | +0.53% | 1,064,300 |
| 2026-04-17 | 1704.00 | 1713.50 | 1671.50 | 1682.50 | -1.46% | 1,619,100 |
| 2026-04-16 | 1698.00 | 1718.00 | 1680.50 | 1707.50 | -0.64% | 1,923,400 |
| 2026-04-15 | 1744.50 | 1756.00 | 1714.00 | 1718.50 | -1.32% | 1,313,000 |
| 2026-04-14 | 1767.00 | 1767.00 | 1734.00 | 1741.50 | -0.17% | 1,299,400 |
| 2026-04-13 | 1756.00 | 1781.50 | 1733.50 | 1744.50 | -0.20% | 1,264,900 |
| 2026-04-10 | 1800.00 | 1804.00 | 1737.00 | 1748.00 | -3.61% | 2,173,500 |
| 2026-04-09 | 1840.00 | 1847.50 | 1801.50 | 1813.50 | -2.55% | 1,540,400 |
| 2026-04-08 | 1872.00 | 1878.50 | 1836.00 | 1861.00 | +5.05% | 2,444,700 |
| 2026-04-07 | 1785.00 | 1805.00 | 1758.00 | 1771.50 | -0.84% | 1,863,000 |
| 2026-04-06 | 1788.00 | 1819.00 | 1786.50 | 1786.50 | -0.06% | 2,370,900 |
| 2026-04-03 | 1819.00 | 1849.50 | 1777.50 | 1787.50 | +4.17% | 3,107,200 |
| 2026-04-02 | 1779.00 | 1796.50 | 1702.00 | 1716.00 | -1.77% | 1,962,000 |
| 2026-04-01 | 1712.50 | 1747.00 | 1681.00 | 1747.00 | +7.38% | 1,928,100 |
| 2026-03-31 | 1637.50 | 1682.50 | 1613.00 | 1627.00 | -3.78% | 2,226,600 |
| 2026-03-30 | 1643.00 | 1701.50 | 1640.50 | 1691.00 | -3.95% | 1,630,300 |
| 2026-03-27 | 1741.00 | 1761.50 | 1730.50 | 1760.50 | -1.15% | 2,029,200 |
| 2026-03-26 | 1800.00 | 1810.00 | 1760.50 | 1781.00 | -1.06% | 1,868,000 |
| 2026-03-25 | 1781.00 | 1818.50 | 1778.00 | 1800.00 | +2.59% | 2,601,400 |
| 2026-03-24 | 1775.50 | 1775.50 | 1703.50 | 1754.50 | +3.24% | 1,477,900 |
| 2026-03-23 | 1730.50 | 1732.50 | 1671.00 | 1699.50 | -5.06% | 2,101,800 |
| 2026-03-19 | 1849.50 | 1851.00 | 1781.00 | 1790.00 | -4.41% | 2,340,100 |
| 2026-03-18 | 1813.50 | 1872.50 | 1789.50 | 1872.50 | +4.23% | 1,470,800 |
| 2026-03-17 | 1836.00 | 1844.00 | 1783.50 | 1796.50 | +0.03% | 1,128,400 |
| 2026-03-16 | 1793.00 | 1828.00 | 1764.00 | 1796.00 | -1.07% | 1,425,200 |
| 2026-03-13 | 1765.50 | 1837.00 | 1764.50 | 1815.50 | -0.03% | 1,789,500 |
| 2026-03-12 | 1812.50 | 1833.00 | 1795.50 | 1816.00 | -1.41% | 1,563,100 |
| 2026-03-11 | 1863.00 | 1877.50 | 1838.00 | 1842.00 | +0.38% | 1,765,500 |
| 2026-03-10 | 1800.00 | 1864.50 | 1792.50 | 1835.00 | +4.44% | 2,435,300 |
| 2026-03-09 | 1737.50 | 1767.50 | 1695.50 | 1757.00 | -7.40% | 3,384,500 |
| 2026-03-06 | 1862.50 | 1899.50 | 1845.50 | 1897.50 | -0.26% | 2,213,100 |
| 2026-03-05 | 1976.50 | 1988.00 | 1874.50 | 1902.50 | +0.32% | 2,961,300 |
| 2026-03-04 | 1955.50 | 1991.50 | 1830.50 | 1896.50 | -6.83% | 4,614,400 |
| 2026-03-03 | 2145.00 | 2166.50 | 2011.00 | 2035.50 | -5.13% | 2,779,600 |
| 2026-03-02 | 2033.50 | 2160.00 | 2032.00 | 2145.50 | +0.56% | 2,777,300 |
| 2026-02-27 | 2035.00 | 2141.50 | 2030.00 | 2133.50 | +2.33% | 2,388,500 |
| 2026-02-26 | 2078.50 | 2119.50 | 2052.50 | 2085.00 | +0.97% | 2,427,300 |
| 2026-02-25 | 2080.00 | 2080.50 | 2017.00 | 2065.00 | +0.46% | 2,344,800 |
| 2026-02-24 | 2022.00 | 2065.00 | 1973.50 | 2055.50 | +0.64% | 3,387,500 |
| 2026-02-20 | 2086.00 | 2090.00 | 2019.50 | 2042.50 | -3.20% | 3,425,500 |
| 2026-02-19 | 2076.00 | 2121.50 | 2064.50 | 2110.00 | +0.88% | 1,892,600 |
| 2026-02-18 | 2085.50 | 2125.00 | 2045.50 | 2091.50 | +1.16% | 2,275,100 |
| 2026-02-17 | 2052.00 | 2094.50 | 2039.00 | 2067.50 | -0.48% | 2,797,300 |
| 2026-02-16 | 2149.50 | 2165.00 | 2062.00 | 2077.50 | -1.66% | 3,442,600 |
| 2026-02-13 | 2172.50 | 2202.00 | 2083.00 | 2112.50 | -4.95% | 6,480,600 |
| 2026-02-12 | 2117.00 | 2257.00 | 2090.50 | 2222.50 | +5.26% | 6,333,700 |
| 2026-02-10 | 2060.00 | 2142.00 | 2025.50 | 2111.50 | +9.40% | 12,637,900 |
| 2026-02-09 | 1919.00 | 1936.00 | 1883.00 | 1930.00 | +5.06% | 6,692,100 |
| 2026-02-06 | 1771.00 | 1837.00 | 1748.00 | 1837.00 | +5.09% | 4,087,200 |
| 2026-02-05 | 1725.00 | 1752.50 | 1696.00 | 1748.00 | +1.89% | 2,311,100 |
| 2026-02-04 | 1698.50 | 1723.00 | 1674.50 | 1715.50 | +1.00% | 2,450,500 |
| 2026-02-03 | 1669.00 | 1705.00 | 1661.50 | 1698.50 | +3.35% | 2,169,700 |
| 2026-02-02 | 1651.00 | 1684.00 | 1633.00 | 1643.50 | +1.39% | 2,159,400 |
| 2026-01-30 | 1655.00 | 1661.50 | 1608.50 | 1621.00 | -2.53% | 2,063,200 |
| 2026-01-29 | 1635.50 | 1671.00 | 1602.50 | 1663.00 | +1.19% | 1,903,900 |
| 2026-01-28 | 1643.50 | 1662.00 | 1635.50 | 1643.50 | -1.65% | 1,359,800 |
| 2026-01-27 | 1657.00 | 1677.50 | 1630.50 | 1671.00 | -0.27% | 1,290,100 |
| 2026-01-26 | 1650.00 | 1706.00 | 1645.00 | 1675.50 | -0.53% | 1,646,400 |
| 2026-01-23 | 1675.00 | 1711.00 | 1668.50 | 1684.50 | +0.42% | 1,697,600 |
| 2026-01-22 | 1688.00 | 1703.00 | 1651.50 | 1677.50 | -0.68% | 1,877,200 |
| 2026-01-21 | 1650.00 | 1709.50 | 1640.00 | 1689.00 | +0.06% | 1,680,800 |
| 2026-01-20 | 1728.00 | 1728.50 | 1681.50 | 1688.00 | -1.75% | 1,914,300 |
| 2026-01-19 | 1689.50 | 1729.50 | 1683.00 | 1718.00 | -1.32% | 1,988,200 |
| 2026-01-16 | 1794.50 | 1795.00 | 1723.50 | 1741.00 | -1.47% | 2,740,300 |
| 2026-01-15 | 1740.00 | 1792.00 | 1736.00 | 1767.00 | -0.28% | 3,075,300 |
| 2026-01-14 | 1756.00 | 1782.00 | 1696.00 | 1772.00 | +7.39% | 6,851,000 |
| 2026-01-13 | 1681.00 | 1684.00 | 1641.50 | 1650.00 | +0.95% | 3,114,000 |
| 2026-01-09 | 1630.00 | 1644.00 | 1599.00 | 1634.50 | -1.15% | 2,406,300 |
| 2026-01-08 | 1612.50 | 1695.00 | 1612.00 | 1653.50 | +2.57% | 4,048,900 |
| 2026-01-07 | 1582.00 | 1614.50 | 1569.00 | 1612.00 | -0.31% | 2,531,500 |
| 2026-01-06 | 1607.00 | 1621.00 | 1577.00 | 1617.00 | +2.08% | 2,060,600 |
| 2026-01-05 | 1604.50 | 1619.50 | 1581.50 | 1584.00 | +0.54% | 2,136,400 |
| 2025-12-30 | 1586.00 | 1610.00 | 1570.00 | 1575.50 | -0.88% | 1,835,100 |
| 2025-12-29 | 1573.00 | 1612.00 | 1570.00 | 1589.50 | +1.92% | 2,142,000 |
| 2025-12-26 | 1570.00 | 1592.00 | 1550.00 | 1559.50 | +0.45% | 1,888,700 |
| 2025-12-25 | 1578.00 | 1580.00 | 1538.00 | 1552.50 | +0.10% | 1,410,200 |
| 2025-12-24 | 1575.00 | 1585.00 | 1547.00 | 1551.00 | +0.78% | 1,906,700 |
| 2025-12-23 | 1521.50 | 1545.00 | 1510.50 | 1539.00 | -0.06% | 1,321,400 |
| 2025-12-22 | 1524.50 | 1550.00 | 1520.00 | 1540.00 | +1.68% | 2,060,600 |
| 2025-12-19 | 1479.50 | 1524.00 | 1460.50 | 1514.50 | +3.13% | 3,273,600 |
| 2025-12-18 | 1490.00 | 1499.50 | 1451.50 | 1468.50 | -3.07% | 2,923,700 |
| 2025-12-17 | 1525.00 | 1531.00 | 1488.50 | 1515.00 | -1.27% | 3,395,400 |
| 2025-12-16 | 1580.00 | 1594.50 | 1531.50 | 1534.50 | -4.51% | 2,781,500 |
| 2025-12-15 | 1547.00 | 1608.00 | 1526.00 | 1607.00 | +2.26% | 2,821,800 |
| 2025-12-12 | 1572.00 | 1584.00 | 1560.00 | 1571.50 | +0.03% | 2,871,700 |
| 2025-12-11 | 1599.50 | 1604.50 | 1558.00 | 1571.00 | -1.54% | 2,879,700 |
| 2025-12-10 | 1648.00 | 1649.50 | 1592.00 | 1595.50 | -1.08% | 2,095,100 |
| 2025-12-09 | 1643.00 | 1672.00 | 1596.50 | 1613.00 | -1.86% | 2,853,900 |
| 2025-12-08 | 1591.00 | 1643.50 | 1590.00 | 1643.50 | +3.95% | 2,610,000 |
| 2025-12-05 | 1601.00 | 1612.50 | 1580.00 | 1581.00 | -2.59% | 3,921,200 |
| 2025-12-04 | 1648.00 | 1650.50 | 1603.50 | 1623.00 | -1.79% | 3,855,100 |
| 2025-12-03 | 1648.50 | 1665.00 | 1592.50 | 1652.50 | -0.57% | 4,695,600 |
| 2025-12-02 | 1726.50 | 1729.00 | 1633.00 | 1662.00 | -3.90% | 5,385,600 |
| 2025-12-01 | 1734.50 | 1756.50 | 1682.00 | 1729.50 | +0.26% | 4,707,900 |
| 2025-11-28 | 1670.00 | 1728.50 | 1667.00 | 1725.00 | +3.42% | 3,147,300 |
| 2025-11-27 | 1673.50 | 1691.50 | 1656.00 | 1668.00 | -0.36% | 3,165,000 |
| 2025-11-26 | 1628.50 | 1685.00 | 1625.50 | 1674.00 | +4.23% | 3,568,100 |
| 2025-11-25 | 1600.00 | 1629.00 | 1592.00 | 1606.00 | +0.94% | 2,967,000 |
| 2025-11-21 | 1556.00 | 1601.50 | 1553.00 | 1591.00 | +1.21% | 3,090,000 |
| 2025-11-20 | 1563.00 | 1603.00 | 1543.50 | 1572.00 | +3.22% | 3,489,500 |
| 2025-11-19 | 1520.00 | 1551.50 | 1480.00 | 1523.00 | +1.53% | 3,414,100 |
| 2025-11-18 | 1561.50 | 1601.00 | 1490.00 | 1500.00 | -4.79% | 4,069,700 |
| 2025-11-17 | 1545.00 | 1586.50 | 1522.50 | 1575.50 | +2.11% | 3,139,400 |
| 2025-11-14 | 1515.00 | 1546.00 | 1506.50 | 1543.00 | -0.13% | 2,627,800 |
| 2025-11-13 | 1479.00 | 1556.50 | 1477.50 | 1545.00 | +4.01% | 3,019,700 |
| 2025-11-12 | 1506.50 | 1515.50 | 1476.00 | 1485.50 | -0.60% | 2,475,400 |
| 2025-11-11 | 1500.00 | 1523.50 | 1477.50 | 1494.50 | -0.47% | 3,185,700 |
| 2025-11-10 | 1546.00 | 1549.00 | 1470.00 | 1501.50 | +3.44% | 4,982,200 |
| 2025-11-07 | 1442.00 | 1469.00 | 1425.00 | 1451.50 | -1.39% | 2,826,500 |
| 2025-11-06 | 1477.50 | 1498.50 | 1462.00 | 1472.00 | +0.82% | 3,449,500 |
| 2025-11-05 | 1400.00 | 1464.00 | 1363.00 | 1460.00 | +2.24% | 3,462,500 |
| 2025-11-04 | 1414.00 | 1457.00 | 1404.00 | 1428.00 | +0.95% | 2,406,200 |
| 2025-10-31 | 1404.50 | 1421.00 | 1397.00 | 1414.50 | +0.35% | 1,970,500 |
| 2025-10-30 | 1385.50 | 1422.00 | 1374.50 | 1409.50 | +2.62% | 3,810,000 |
| 2025-10-29 | 1415.00 | 1430.00 | 1373.50 | 1373.50 | -0.07% | 3,150,400 |
| 2025-10-28 | 1461.50 | 1479.50 | 1365.00 | 1374.50 | -6.50% | 5,682,100 |
| 2025-10-27 | 1415.00 | 1490.00 | 1403.00 | 1470.00 | +5.76% | 6,047,100 |
| 2025-10-24 | 1360.00 | 1403.00 | 1343.50 | 1390.00 | +2.66% | 3,282,400 |
| 2025-10-23 | 1302.00 | 1361.50 | 1297.50 | 1354.00 | +5.49% | 4,454,800 |
| 2025-10-22 | 1239.00 | 1289.00 | 1239.00 | 1283.50 | +4.26% | 2,274,300 |
| 2025-10-21 | 1265.00 | 1266.50 | 1231.00 | 1231.00 | -1.99% | 1,391,800 |
| 2025-10-20 | 1272.00 | 1274.50 | 1249.00 | 1256.00 | +0.88% | 1,285,200 |
| 2025-10-17 | 1258.50 | 1269.00 | 1242.00 | 1245.00 | -1.97% | 1,476,500 |
| 2025-10-16 | 1280.00 | 1295.00 | 1251.00 | 1270.00 | +0.36% | 2,018,700 |
| 2025-10-15 | 1222.50 | 1272.00 | 1220.50 | 1265.50 | +4.93% | 2,101,600 |
| 2025-10-14 | 1208.50 | 1244.50 | 1200.50 | 1206.00 | -2.62% | 1,884,200 |
| 2025-10-10 | 1232.00 | 1246.50 | 1218.00 | 1238.50 | +0.20% | 2,370,800 |
| 2025-10-09 | 1233.00 | 1244.00 | 1226.00 | 1236.00 | +0.41% | 1,732,100 |
| 2025-10-08 | 1186.00 | 1234.00 | 1186.00 | 1231.00 | +3.97% | 2,467,700 |
| 2025-10-07 | 1196.50 | 1198.00 | 1167.50 | 1184.00 | -1.50% | 1,984,000 |
| 2025-10-06 | 1169.00 | 1215.00 | 1146.00 | 1202.00 | +8.39% | 3,731,400 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+24.19%). Peor mes: Mar (-9.49%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de PENTA-OCEAN CONSTRUCTION CO.,LTD. (1893.T)?
1346.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 1893.T?
Máximo de 2257.00 y mínimo de 1231.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de PENTA-OCEAN CONSTRUCTION CO.,LTD.?
Históricamente, el mes más fuerte de 1893.T ha sido Oct (media +24.19%) y el más débil Mar (media -9.49%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.