PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 1,782.00
+14.85 (0.84%)
At close: Feb 25, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,777.00 | 1,800.00 | 1,736.00 | 1,800.00 | 1,782.00 | 0.84% | 4,500 |
| Feb 24, 2026 | 1,785.00 | 1,785.00 | 1,773.00 | 1,785.00 | 1,767.15 | - | 800 |
| Feb 20, 2026 | 1,776.00 | 1,785.00 | 1,771.00 | 1,785.00 | 1,767.15 | 0.51% | 2,100 |
| Feb 19, 2026 | 1,774.00 | 1,776.00 | 1,757.00 | 1,776.00 | 1,758.24 | 0.11% | 8,400 |
| Feb 18, 2026 | 1,727.00 | 1,783.00 | 1,727.00 | 1,774.00 | 1,756.26 | 2.78% | 2,500 |
| Feb 17, 2026 | 1,722.00 | 1,740.00 | 1,722.00 | 1,726.00 | 1,708.74 | -0.06% | 1,700 |
| Feb 16, 2026 | 1,722.00 | 1,727.00 | 1,696.00 | 1,727.00 | 1,709.73 | 0.06% | 5,500 |
| Feb 13, 2026 | 1,723.00 | 1,731.00 | 1,723.00 | 1,726.00 | 1,708.74 | 0.17% | 1,500 |
| Feb 12, 2026 | 1,722.00 | 1,723.00 | 1,722.00 | 1,723.00 | 1,705.77 | 0.29% | 600 |
| Feb 10, 2026 | 1,728.00 | 1,732.00 | 1,700.00 | 1,718.00 | 1,700.82 | -0.75% | 6,200 |
| Feb 9, 2026 | 1,731.00 | 1,732.00 | 1,731.00 | 1,731.00 | 1,713.69 | - | 400 |
| Feb 6, 2026 | 1,723.00 | 1,744.00 | 1,723.00 | 1,731.00 | 1,713.69 | 0.46% | 1,800 |
| Feb 5, 2026 | 1,721.00 | 1,723.00 | 1,720.00 | 1,723.00 | 1,705.77 | 0.12% | 800 |
| Feb 4, 2026 | 1,718.00 | 1,728.00 | 1,718.00 | 1,721.00 | 1,703.79 | -0.58% | 1,100 |
| Feb 3, 2026 | 1,733.00 | 1,733.00 | 1,717.00 | 1,731.00 | 1,713.69 | -0.12% | 3,100 |
| Feb 2, 2026 | 1,733.00 | 1,740.00 | 1,733.00 | 1,733.00 | 1,715.67 | 0.17% | 2,800 |
| Jan 30, 2026 | 1,720.00 | 1,730.00 | 1,707.00 | 1,730.00 | 1,712.70 | 0.87% | 3,200 |
| Jan 29, 2026 | 1,701.00 | 1,715.00 | 1,699.00 | 1,715.00 | 1,697.85 | 0.59% | 1,800 |
| Jan 28, 2026 | 1,712.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,687.95 | -0.29% | 3,100 |
| Jan 27, 2026 | 1,699.00 | 1,710.00 | 1,691.00 | 1,710.00 | 1,692.90 | 1.30% | 6,000 |
| Jan 26, 2026 | 1,696.00 | 1,699.00 | 1,685.00 | 1,688.00 | 1,671.12 | -0.53% | 2,100 |
| Jan 23, 2026 | 1,705.00 | 1,705.00 | 1,691.00 | 1,697.00 | 1,680.03 | -0.47% | 3,700 |
| Jan 22, 2026 | 1,695.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,687.95 | 0.29% | 6,500 |
| Jan 21, 2026 | 1,736.00 | 1,740.00 | 1,675.00 | 1,700.00 | 1,683.00 | -2.07% | 24,300 |
| Jan 20, 2026 | 1,730.00 | 1,755.00 | 1,723.00 | 1,736.00 | 1,718.64 | 0.06% | 1,500 |
| Jan 19, 2026 | 1,768.00 | 1,768.00 | 1,730.00 | 1,735.00 | 1,717.65 | -2.58% | 3,900 |
| Jan 16, 2026 | 1,820.00 | 1,820.00 | 1,740.00 | 1,781.00 | 1,763.19 | -1.71% | 7,200 |
| Jan 15, 2026 | 1,758.00 | 1,849.00 | 1,755.00 | 1,812.00 | 1,793.88 | -2.69% | 8,400 |
| Jan 14, 2026 | 1,845.00 | 1,875.00 | 1,823.00 | 1,862.00 | 1,843.38 | 0.92% | 1,000 |
| Jan 13, 2026 | 1,913.00 | 1,913.00 | 1,795.00 | 1,845.00 | 1,826.55 | -3.55% | 4,500 |
| Jan 9, 2026 | 1,901.00 | 1,918.00 | 1,800.00 | 1,913.00 | 1,893.87 | 2.85% | 3,600 |
| Jan 8, 2026 | 1,789.00 | 1,860.00 | 1,760.00 | 1,860.00 | 1,841.40 | 6.35% | 4,400 |
| Jan 7, 2026 | 1,759.00 | 1,759.00 | 1,732.00 | 1,749.00 | 1,731.51 | 1.75% | 1,700 |
| Jan 6, 2026 | 1,702.00 | 1,740.00 | 1,702.00 | 1,719.00 | 1,701.81 | 1.96% | 3,400 |
| Jan 5, 2026 | 1,700.00 | 1,704.00 | 1,665.00 | 1,686.00 | 1,669.14 | 1.69% | 3,500 |
| Dec 30, 2025 | 1,670.00 | 1,688.00 | 1,658.00 | 1,658.00 | 1,641.42 | 0.48% | 1,200 |
| Dec 29, 2025 | 1,691.00 | 1,691.00 | 1,650.00 | 1,650.00 | 1,633.50 | -0.06% | 4,200 |
| Dec 26, 2025 | 1,650.00 | 1,710.00 | 1,625.00 | 1,651.00 | 1,634.49 | 0.06% | 3,200 |
| Dec 25, 2025 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,633.50 | 2.17% | 1,900 |
| Dec 24, 2025 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,598.85 | 0.37% | 1,200 |
| Dec 23, 2025 | 1,618.00 | 1,618.00 | 1,598.00 | 1,609.00 | 1,592.91 | 0.56% | 2,200 |
| Dec 22, 2025 | 1,592.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,584.00 | 0.44% | 2,300 |
| Dec 19, 2025 | 1,592.00 | 1,593.00 | 1,585.00 | 1,593.00 | 1,577.07 | 0.06% | 1,200 |
| Dec 18, 2025 | 1,593.00 | 1,593.00 | 1,590.00 | 1,592.00 | 1,576.08 | -0.06% | 1,400 |
| Dec 17, 2025 | 1,602.00 | 1,602.00 | 1,580.00 | 1,593.00 | 1,577.07 | - | 1,500 |
| Dec 16, 2025 | 1,590.00 | 1,619.00 | 1,590.00 | 1,593.00 | 1,577.07 | -0.06% | 2,500 |
| Dec 15, 2025 | 1,608.00 | 1,608.00 | 1,581.00 | 1,594.00 | 1,578.06 | -2.21% | 600 |
| Dec 12, 2025 | 1,571.00 | 1,630.00 | 1,571.00 | 1,630.00 | 1,613.70 | 3.76% | 1,300 |
| Dec 11, 2025 | 1,577.00 | 1,595.00 | 1,571.00 | 1,571.00 | 1,555.29 | -0.57% | 1,700 |
| Dec 10, 2025 | 1,576.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,564.20 | -1.25% | 2,300 |