PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 1,899.00
-86.00 (-4.33%)
At close: Sep 5, 2025
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,999.00 | 1,999.00 | 1,890.00 | 1,899.00 | 1,899.00 | -4.33% | 3,900 |
| Sep 4, 2025 | 1,985.00 | 1,985.00 | 1,861.00 | 1,985.00 | 1,985.00 | -1.10% | 9,100 |
| Sep 3, 2025 | 2,202.00 | 2,244.00 | 1,949.00 | 2,007.00 | 2,007.00 | -9.10% | 11,200 |
| Sep 2, 2025 | 2,215.00 | 2,250.00 | 2,206.00 | 2,208.00 | 2,208.00 | 0.09% | 2,000 |
| Sep 1, 2025 | 2,350.00 | 2,355.00 | 2,205.00 | 2,206.00 | 2,206.00 | -6.33% | 5,200 |
| Aug 29, 2025 | 2,495.00 | 2,545.00 | 2,355.00 | 2,355.00 | 2,355.00 | 0.43% | 4,700 |
| Aug 28, 2025 | 2,300.00 | 2,350.00 | 2,250.00 | 2,345.00 | 2,345.00 | -0.97% | 4,500 |
| Aug 27, 2025 | 2,500.00 | 2,501.00 | 2,270.00 | 2,368.00 | 2,353.00 | -3.35% | 3,700 |
| Aug 26, 2025 | 2,521.00 | 2,565.00 | 2,413.00 | 2,450.00 | 2,434.48 | -5.73% | 7,500 |
| Aug 25, 2025 | 2,620.00 | 2,620.00 | 2,501.00 | 2,599.00 | 2,582.54 | -2.18% | 3,400 |
| Aug 22, 2025 | 2,715.00 | 2,715.00 | 2,610.00 | 2,657.00 | 2,640.17 | -2.14% | 1,200 |
| Aug 21, 2025 | 2,709.00 | 2,790.00 | 2,590.00 | 2,715.00 | 2,697.80 | 2.11% | 2,800 |
| Aug 20, 2025 | 2,900.00 | 2,919.00 | 2,493.00 | 2,659.00 | 2,642.16 | -7.67% | 5,100 |
| Aug 19, 2025 | 2,820.00 | 2,900.00 | 2,800.00 | 2,880.00 | 2,861.76 | 3.97% | 5,600 |
| Aug 18, 2025 | 2,700.00 | 2,849.00 | 2,700.00 | 2,770.00 | 2,752.45 | 3.71% | 3,000 |
| Aug 15, 2025 | 2,659.00 | 2,688.00 | 2,596.00 | 2,671.00 | 2,654.08 | 3.53% | 1,800 |
| Aug 14, 2025 | 2,545.00 | 2,610.00 | 2,444.00 | 2,580.00 | 2,563.66 | 4.67% | 2,200 |
| Aug 13, 2025 | 2,417.00 | 2,467.00 | 2,412.00 | 2,465.00 | 2,449.39 | 4.72% | 900 |
| Aug 12, 2025 | 2,500.00 | 2,500.00 | 2,255.00 | 2,354.00 | 2,339.09 | -3.92% | 3,700 |
| Aug 8, 2025 | 2,460.00 | 2,550.00 | 2,225.00 | 2,450.00 | 2,434.48 | -6.13% | 6,500 |
| Aug 7, 2025 | 2,777.00 | 2,777.00 | 2,610.00 | 2,610.00 | 2,593.47 | -6.01% | 4,000 |
| Aug 6, 2025 | 2,777.00 | 2,825.00 | 2,777.00 | 2,777.00 | 2,759.41 | -0.11% | 3,400 |
| Aug 5, 2025 | 2,779.00 | 2,780.00 | 2,606.00 | 2,780.00 | 2,762.39 | 0.04% | 8,000 |
| Aug 4, 2025 | 2,490.00 | 2,785.00 | 2,440.00 | 2,779.00 | 2,761.40 | 11.61% | 6,200 |
| Aug 1, 2025 | 2,430.00 | 2,490.00 | 2,410.00 | 2,490.00 | 2,474.23 | 6.87% | 3,100 |
| Jul 31, 2025 | 2,415.00 | 2,450.00 | 2,283.00 | 2,330.00 | 2,315.24 | -0.64% | 3,400 |
| Jul 30, 2025 | 2,349.00 | 2,397.00 | 2,175.00 | 2,345.00 | 2,330.15 | -2.25% | 6,000 |
| Jul 29, 2025 | 2,284.00 | 2,560.00 | 2,216.00 | 2,399.00 | 2,383.80 | 9.84% | 7,600 |
| Jul 28, 2025 | 2,184.00 | 2,184.00 | 2,084.00 | 2,184.00 | 2,170.17 | 4.80% | 1,600 |
| Jul 25, 2025 | 2,030.00 | 2,084.00 | 2,020.00 | 2,084.00 | 2,070.80 | 4.72% | 500 |
| Jul 24, 2025 | 2,060.00 | 2,110.00 | 1,959.00 | 1,990.00 | 1,977.39 | -2.55% | 2,300 |
| Jul 23, 2025 | 2,070.00 | 2,100.00 | 2,020.00 | 2,042.00 | 2,029.07 | -0.87% | 1,700 |
| Jul 22, 2025 | 2,000.00 | 2,060.00 | 1,890.00 | 2,060.00 | 2,046.95 | 2.23% | 1,800 |
| Jul 18, 2025 | 2,018.00 | 2,048.00 | 1,975.00 | 2,015.00 | 2,002.24 | 3.97% | 3,300 |
| Jul 17, 2025 | 1,800.00 | 1,948.00 | 1,800.00 | 1,938.00 | 1,925.72 | 8.94% | 3,300 |
| Jul 16, 2025 | 1,749.00 | 1,779.00 | 1,710.00 | 1,779.00 | 1,767.73 | 8.15% | 3,700 |
| Jul 15, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,634.58 | -0.90% | 600 |
| Jul 14, 2025 | 1,664.00 | 1,664.00 | 1,630.00 | 1,660.00 | 1,649.49 | -0.06% | 2,000 |
| Jul 11, 2025 | 1,662.00 | 1,686.00 | 1,656.00 | 1,661.00 | 1,650.48 | 0.61% | 1,000 |
| Jul 10, 2025 | 1,621.00 | 1,651.00 | 1,621.00 | 1,651.00 | 1,640.54 | 0.67% | 800 |
| Jul 9, 2025 | 1,617.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,629.61 | 0.68% | 1,900 |
| Jul 8, 2025 | 1,627.00 | 1,633.00 | 1,620.00 | 1,629.00 | 1,618.68 | -1.81% | 1,500 |
| Jul 7, 2025 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,648.49 | 2.47% | 200 |
| Jul 4, 2025 | 1,652.00 | 1,652.00 | 1,618.00 | 1,619.00 | 1,608.75 | -2.00% | 1,500 |
| Jul 3, 2025 | 1,651.00 | 1,660.00 | 1,650.00 | 1,652.00 | 1,641.54 | -1.08% | 1,000 |
| Jul 2, 2025 | 1,725.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,659.42 | -2.34% | 400 |
| Jul 1, 2025 | 1,719.00 | 1,719.00 | 1,709.00 | 1,710.00 | 1,699.17 | 1.85% | 900 |
| Jun 30, 2025 | 1,638.00 | 1,679.00 | 1,637.00 | 1,679.00 | 1,668.36 | 2.50% | 1,600 |
| Jun 27, 2025 | 1,740.00 | 1,740.00 | 1,638.00 | 1,638.00 | 1,627.62 | -7.98% | 4,900 |
| Jun 26, 2025 | 1,790.00 | 1,820.00 | 1,730.00 | 1,780.00 | 1,768.73 | -1.11% | 1,400 |