PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 1,634.00
-36.00 (-2.16%)
At close: Dec 5, 2025
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,692.00 | 1,692.00 | 1,634.00 | 1,634.00 | 1,634.00 | -2.16% | 800 |
| Dec 4, 2025 | 1,707.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 1,100 |
| Dec 3, 2025 | 1,718.00 | 1,718.00 | 1,692.00 | 1,700.00 | 1,700.00 | -1.05% | 1,800 |
| Dec 2, 2025 | 1,701.00 | 1,734.00 | 1,698.00 | 1,718.00 | 1,718.00 | -1.83% | 1,200 |
| Dec 1, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 600 |
| Nov 28, 2025 | 1,750.00 | 1,780.00 | 1,743.00 | 1,750.00 | 1,750.00 | 2.34% | 1,600 |
| Nov 27, 2025 | 1,640.00 | 1,710.00 | 1,640.00 | 1,710.00 | 1,710.00 | 6.88% | 2,600 |
| Nov 26, 2025 | 1,580.00 | 1,605.00 | 1,574.00 | 1,600.00 | 1,600.00 | 3.03% | 1,100 |
| Nov 25, 2025 | 1,552.00 | 1,566.00 | 1,552.00 | 1,553.00 | 1,553.00 | -0.83% | 3,500 |
| Nov 21, 2025 | 1,605.00 | 1,605.00 | 1,525.00 | 1,566.00 | 1,566.00 | -2.43% | 8,000 |
| Nov 20, 2025 | 1,611.00 | 1,628.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.25% | 3,300 |
| Nov 19, 2025 | 1,606.00 | 1,650.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.25% | 2,400 |
| Nov 18, 2025 | 1,641.00 | 1,650.00 | 1,601.00 | 1,605.00 | 1,605.00 | -4.18% | 4,300 |
| Nov 17, 2025 | 1,720.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 3,100 |
| Nov 14, 2025 | 1,763.00 | 1,763.00 | 1,694.00 | 1,720.00 | 1,720.00 | -1.38% | 2,300 |
| Nov 13, 2025 | 1,777.00 | 1,777.00 | 1,703.00 | 1,744.00 | 1,744.00 | -1.86% | 2,000 |
| Nov 12, 2025 | 1,790.00 | 1,790.00 | 1,765.00 | 1,777.00 | 1,777.00 | -0.73% | 400 |
| Nov 11, 2025 | 1,771.00 | 1,791.00 | 1,771.00 | 1,790.00 | 1,790.00 | 2.87% | 1,000 |
| Nov 10, 2025 | 1,698.00 | 1,765.00 | 1,689.00 | 1,740.00 | 1,740.00 | 2.47% | 1,600 |
| Nov 7, 2025 | 1,703.00 | 1,710.00 | 1,697.00 | 1,698.00 | 1,698.00 | -0.82% | 1,600 |
| Nov 6, 2025 | 1,707.00 | 1,729.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.29% | 2,100 |
| Nov 5, 2025 | 1,750.00 | 1,750.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.74% | 1,600 |
| Nov 4, 2025 | 1,799.00 | 1,799.00 | 1,700.00 | 1,755.00 | 1,755.00 | -0.85% | 4,100 |
| Oct 31, 2025 | 1,723.00 | 1,780.00 | 1,723.00 | 1,770.00 | 1,770.00 | 1.14% | 2,000 |
| Oct 30, 2025 | 1,761.00 | 1,761.00 | 1,705.00 | 1,750.00 | 1,750.00 | -2.83% | 7,500 |
| Oct 29, 2025 | 1,861.00 | 1,861.00 | 1,800.00 | 1,801.00 | 1,801.00 | -3.28% | 3,900 |
| Oct 28, 2025 | 1,862.00 | 1,875.00 | 1,862.00 | 1,862.00 | 1,862.00 | -1.32% | 2,900 |
| Oct 27, 2025 | 1,930.00 | 1,930.00 | 1,865.00 | 1,887.00 | 1,887.00 | -1.20% | 5,200 |
| Oct 24, 2025 | 1,910.00 | 1,924.00 | 1,894.00 | 1,910.00 | 1,910.00 | 0.05% | 3,100 |
| Oct 23, 2025 | 1,924.00 | 1,924.00 | 1,889.00 | 1,909.00 | 1,909.00 | -0.16% | 4,900 |
| Oct 22, 2025 | 2,050.00 | 2,060.00 | 1,902.00 | 1,912.00 | 1,912.00 | -4.40% | 18,600 |
| Oct 21, 2025 | 2,080.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 2,200 |
| Oct 20, 2025 | 2,100.00 | 2,100.00 | 2,001.00 | 2,005.00 | 2,005.00 | -4.52% | 4,700 |
| Oct 17, 2025 | 2,065.00 | 2,215.00 | 2,065.00 | 2,100.00 | 2,100.00 | -3.00% | 2,500 |
| Oct 16, 2025 | 2,250.00 | 2,250.00 | 2,100.00 | 2,165.00 | 2,165.00 | 0.70% | 3,000 |
| Oct 15, 2025 | 2,102.00 | 2,240.00 | 2,102.00 | 2,150.00 | 2,150.00 | 2.28% | 1,200 |
| Oct 14, 2025 | 2,240.00 | 2,240.00 | 2,052.00 | 2,102.00 | 2,102.00 | -6.16% | 2,200 |
| Oct 10, 2025 | 2,301.00 | 2,301.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.49% | 800 |
| Oct 9, 2025 | 2,229.00 | 2,251.00 | 2,151.00 | 2,251.00 | 2,251.00 | 1.40% | 2,600 |
| Oct 8, 2025 | 2,220.00 | 2,255.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.51% | 1,700 |
| Oct 7, 2025 | 2,204.00 | 2,256.00 | 2,204.00 | 2,254.00 | 2,254.00 | - | 1,400 |
| Oct 6, 2025 | 2,380.00 | 2,380.00 | 2,165.00 | 2,254.00 | 2,254.00 | -5.29% | 4,500 |
| Oct 3, 2025 | 2,342.00 | 2,380.00 | 2,341.00 | 2,380.00 | 2,380.00 | 2.06% | 1,000 |
| Oct 2, 2025 | 2,242.00 | 2,332.00 | 2,141.00 | 2,332.00 | 2,332.00 | 4.01% | 2,200 |
| Oct 1, 2025 | 2,330.00 | 2,330.00 | 2,200.00 | 2,242.00 | 2,242.00 | -5.80% | 3,400 |
| Sep 30, 2025 | 2,450.00 | 2,476.00 | 2,326.00 | 2,380.00 | 2,380.00 | -2.86% | 2,400 |
| Sep 29, 2025 | 2,598.00 | 2,598.00 | 2,450.00 | 2,450.00 | 2,450.00 | -1.92% | 2,200 |
| Sep 26, 2025 | 2,520.00 | 2,520.00 | 2,350.00 | 2,498.00 | 2,498.00 | -3.37% | 5,500 |
| Sep 25, 2025 | 2,636.00 | 2,647.00 | 2,485.00 | 2,585.00 | 2,585.00 | -0.04% | 2,100 |
| Sep 24, 2025 | 2,666.00 | 2,750.00 | 2,585.00 | 2,586.00 | 2,586.00 | 1.85% | 4,600 |