PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 1,720.00
+50.00 (2.99%)
At close: Mar 27, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,710.00 | 1,710.00 | 1,651.00 | 1,670.00 | 1,670.00 | -1.76% | 1,300 |
| Mar 25, 2026 | 1,696.00 | 1,719.00 | 1,696.00 | 1,700.00 | 1,700.00 | 0.47% | 1,700 |
| Mar 24, 2026 | 1,690.00 | 1,708.00 | 1,689.00 | 1,692.00 | 1,692.00 | -2.20% | 800 |
| Mar 23, 2026 | 1,730.00 | 1,730.00 | 1,684.00 | 1,730.00 | 1,730.00 | -0.63% | 4,900 |
| Mar 19, 2026 | 1,755.00 | 1,755.00 | 1,740.00 | 1,741.00 | 1,741.00 | -1.14% | 900 |
| Mar 18, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.28% | 200 |
| Mar 17, 2026 | 1,781.00 | 1,781.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.29% | 1,600 |
| Mar 16, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.46% | 300 |
| Mar 13, 2026 | 1,771.00 | 1,777.00 | 1,771.00 | 1,777.00 | 1,777.00 | -0.17% | 700 |
| Mar 12, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.23% | 500 |
| Mar 11, 2026 | 1,776.00 | 1,778.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.34% | 800 |
| Mar 10, 2026 | 1,770.00 | 1,770.00 | 1,734.00 | 1,770.00 | 1,770.00 | 0.80% | 3,100 |
| Mar 9, 2026 | 1,756.00 | 1,758.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.79% | 2,200 |
| Mar 6, 2026 | 1,788.00 | 1,788.00 | 1,776.00 | 1,788.00 | 1,788.00 | 0.68% | 800 |
| Mar 5, 2026 | 1,776.00 | 1,780.00 | 1,728.00 | 1,776.00 | 1,776.00 | - | 1,800 |
| Mar 4, 2026 | 1,777.00 | 1,777.00 | 1,736.00 | 1,776.00 | 1,776.00 | -1.33% | 4,000 |
| Mar 3, 2026 | 1,777.00 | 1,800.00 | 1,776.00 | 1,800.00 | 1,800.00 | - | 2,500 |
| Mar 2, 2026 | 1,776.00 | 1,800.00 | 1,776.00 | 1,800.00 | 1,800.00 | -0.55% | 2,300 |
| Feb 27, 2026 | 1,816.00 | 1,816.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.91% | 1,200 |
| Feb 26, 2026 | 1,780.00 | 1,780.00 | 1,776.00 | 1,776.00 | 1,776.00 | -1.33% | 1,400 |
| 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 |