PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 1,730.00
+15.00 (0.87%)
At close: Jan 30, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,701.00 | 1,715.00 | 1,699.00 | 1,715.00 | 1,715.00 | 0.59% | 1,800 |
| Jan 28, 2026 | 1,712.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 3,100 |
| Jan 27, 2026 | 1,699.00 | 1,710.00 | 1,691.00 | 1,710.00 | 1,710.00 | 1.30% | 6,000 |
| Jan 26, 2026 | 1,696.00 | 1,699.00 | 1,685.00 | 1,688.00 | 1,688.00 | -0.53% | 2,100 |
| Jan 23, 2026 | 1,705.00 | 1,705.00 | 1,691.00 | 1,697.00 | 1,697.00 | -0.47% | 3,700 |
| Jan 22, 2026 | 1,695.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 6,500 |
| Jan 21, 2026 | 1,736.00 | 1,740.00 | 1,675.00 | 1,700.00 | 1,700.00 | -2.07% | 24,300 |
| Jan 20, 2026 | 1,730.00 | 1,755.00 | 1,723.00 | 1,736.00 | 1,736.00 | 0.06% | 1,500 |
| Jan 19, 2026 | 1,768.00 | 1,768.00 | 1,730.00 | 1,735.00 | 1,735.00 | -2.58% | 3,900 |
| Jan 16, 2026 | 1,820.00 | 1,820.00 | 1,740.00 | 1,781.00 | 1,781.00 | -1.71% | 7,200 |
| Jan 15, 2026 | 1,758.00 | 1,849.00 | 1,755.00 | 1,812.00 | 1,812.00 | -2.69% | 8,400 |
| Jan 14, 2026 | 1,845.00 | 1,875.00 | 1,823.00 | 1,862.00 | 1,862.00 | 0.92% | 1,000 |
| Jan 13, 2026 | 1,913.00 | 1,913.00 | 1,795.00 | 1,845.00 | 1,845.00 | -3.55% | 4,500 |
| Jan 9, 2026 | 1,901.00 | 1,918.00 | 1,800.00 | 1,913.00 | 1,913.00 | 2.85% | 3,600 |
| Jan 8, 2026 | 1,789.00 | 1,860.00 | 1,760.00 | 1,860.00 | 1,860.00 | 6.35% | 4,400 |
| Jan 7, 2026 | 1,759.00 | 1,759.00 | 1,732.00 | 1,749.00 | 1,749.00 | 1.75% | 1,700 |
| Jan 6, 2026 | 1,702.00 | 1,740.00 | 1,702.00 | 1,719.00 | 1,719.00 | 1.96% | 3,400 |
| Jan 5, 2026 | 1,700.00 | 1,704.00 | 1,665.00 | 1,686.00 | 1,686.00 | 1.69% | 3,500 |
| Dec 30, 2025 | 1,670.00 | 1,688.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.48% | 1,200 |
| Dec 29, 2025 | 1,691.00 | 1,691.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.06% | 4,200 |
| Dec 26, 2025 | 1,650.00 | 1,710.00 | 1,625.00 | 1,651.00 | 1,651.00 | 0.06% | 3,200 |
| Dec 25, 2025 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,650.00 | 2.17% | 1,900 |
| Dec 24, 2025 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.37% | 1,200 |
| Dec 23, 2025 | 1,618.00 | 1,618.00 | 1,598.00 | 1,609.00 | 1,609.00 | 0.56% | 2,200 |
| Dec 22, 2025 | 1,592.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.44% | 2,300 |
| Dec 19, 2025 | 1,592.00 | 1,593.00 | 1,585.00 | 1,593.00 | 1,593.00 | 0.06% | 1,200 |
| Dec 18, 2025 | 1,593.00 | 1,593.00 | 1,590.00 | 1,592.00 | 1,592.00 | -0.06% | 1,400 |
| Dec 17, 2025 | 1,602.00 | 1,602.00 | 1,580.00 | 1,593.00 | 1,593.00 | - | 1,500 |
| Dec 16, 2025 | 1,590.00 | 1,619.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.06% | 2,500 |
| Dec 15, 2025 | 1,608.00 | 1,608.00 | 1,581.00 | 1,594.00 | 1,594.00 | -2.21% | 600 |
| Dec 12, 2025 | 1,571.00 | 1,630.00 | 1,571.00 | 1,630.00 | 1,630.00 | 3.76% | 1,300 |
| Dec 11, 2025 | 1,577.00 | 1,595.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.57% | 1,700 |
| Dec 10, 2025 | 1,576.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 2,300 |
| Dec 9, 2025 | 1,600.00 | 1,633.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.93% | 1,200 |
| Dec 8, 2025 | 1,650.00 | 1,651.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.16% | 1,200 |
| 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 |