PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 912.00
+2.00 (0.22%)
At close: Sep 10, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 911.00 | 919.00 | 911.00 | 912.00 | 912.00 | 0.22% | 800 |
| Sep 9, 2026 | 911.00 | 919.00 | 910.00 | 910.00 | 910.00 | -0.55% | 1,300 |
| Sep 8, 2026 | 916.00 | 919.00 | 912.00 | 915.00 | 915.00 | -0.11% | 800 |
| Sep 7, 2026 | 930.00 | 930.00 | 916.00 | 916.00 | 916.00 | 0.77% | 600 |
| Sep 4, 2026 | 909.00 | 931.00 | 909.00 | 909.00 | 909.00 | -0.87% | 2,700 |
| Sep 3, 2026 | 917.00 | 917.00 | 901.00 | 917.00 | 917.00 | -0.33% | 1,400 |
| Sep 2, 2026 | 920.00 | 920.00 | 901.00 | 920.00 | 920.00 | -1.08% | 1,400 |
| Sep 1, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | - | 1,000 |
| Aug 31, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 700 |
| Aug 28, 2026 | 905.00 | 930.00 | 905.00 | 930.00 | 930.00 | 4.03% | 1,000 |
| Aug 27, 2026 | 908.00 | 909.00 | 908.00 | 909.00 | 894.00 | 1.56% | 1,300 |
| Aug 26, 2026 | 893.00 | 895.00 | 893.00 | 895.00 | 880.23 | 0.45% | 200 |
| Aug 25, 2026 | 890.00 | 891.00 | 881.00 | 891.00 | 876.30 | - | 1,300 |
| Aug 24, 2026 | 889.00 | 891.00 | 889.00 | 891.00 | 876.30 | -1.44% | 300 |
| Aug 21, 2026 | 896.00 | 904.00 | 875.00 | 904.00 | 889.08 | 1.01% | 3,600 |
| Aug 20, 2026 | 918.00 | 918.00 | 895.00 | 895.00 | 880.23 | -2.51% | 1,600 |
| Aug 19, 2026 | 925.00 | 930.00 | 918.00 | 918.00 | 902.85 | -1.29% | 3,700 |
| Aug 18, 2026 | 930.00 | 934.00 | 930.00 | 930.00 | 914.65 | -0.64% | 1,100 |
| Aug 17, 2026 | 930.00 | 936.00 | 927.00 | 936.00 | 920.55 | 0.54% | 4,100 |
| Aug 14, 2026 | 925.00 | 933.00 | 921.00 | 931.00 | 915.64 | 1.20% | 3,700 |
| Aug 13, 2026 | 906.00 | 920.00 | 905.00 | 920.00 | 904.82 | 0.66% | 3,200 |
| Aug 12, 2026 | 901.00 | 915.00 | 901.00 | 914.00 | 898.92 | 1.56% | 3,700 |
| Aug 10, 2026 | 916.00 | 916.00 | 898.00 | 900.00 | 885.15 | -1.64% | 700 |
| Aug 7, 2026 | 870.00 | 917.00 | 870.00 | 915.00 | 899.90 | 5.78% | 19,200 |
| Aug 6, 2026 | 839.00 | 915.00 | 821.00 | 865.00 | 850.73 | 3.10% | 28,700 |
| Aug 5, 2026 | 817.00 | 839.00 | 815.00 | 839.00 | 825.16 | 2.57% | 2,200 |
| Aug 4, 2026 | 817.00 | 818.00 | 817.00 | 818.00 | 804.50 | - | 400 |
| Aug 3, 2026 | 825.00 | 825.00 | 816.00 | 818.00 | 804.50 | -0.85% | 2,200 |
| Jul 31, 2026 | 835.00 | 835.00 | 825.00 | 825.00 | 811.39 | -1.20% | 1,700 |
| Jul 30, 2026 | 832.00 | 855.00 | 832.00 | 835.00 | 821.22 | -0.36% | 2,600 |
| Jul 29, 2026 | 849.50 | 850.00 | 835.00 | 838.00 | 824.17 | 0.66% | 1,600 |
| Jul 28, 2026 | 840.00 | 840.50 | 832.50 | 832.50 | 818.76 | -0.89% | 3,400 |
| Jul 27, 2026 | 840.00 | 849.50 | 840.00 | 840.00 | 826.14 | 0.36% | 3,000 |
| Jul 24, 2026 | 847.50 | 848.50 | 837.00 | 837.00 | 823.19 | -1.24% | 3,600 |
| Jul 23, 2026 | 848.50 | 848.50 | 847.50 | 847.50 | 833.51 | 1.99% | 1,000 |
| Jul 22, 2026 | 834.00 | 849.50 | 826.50 | 831.00 | 817.29 | -0.48% | 6,800 |
| Jul 21, 2026 | 850.00 | 850.00 | 815.00 | 835.00 | 821.22 | -1.76% | 25,800 |
| Jul 17, 2026 | 850.50 | 860.50 | 835.00 | 850.00 | 835.97 | -0.06% | 33,000 |
| Jul 16, 2026 | 820.50 | 850.50 | 820.00 | 850.50 | 836.47 | 21.41% | 67,800 |
| Jul 15, 2026 | 714.50 | 714.50 | 700.50 | 700.50 | 688.94 | -1.20% | 2,000 |
| Jul 14, 2026 | 708.50 | 714.00 | 706.00 | 709.00 | 697.30 | 0.07% | 5,800 |
| Jul 13, 2026 | 708.50 | 708.50 | 708.50 | 708.50 | 696.81 | 2.09% | 800 |
| Jul 10, 2026 | 690.00 | 694.00 | 688.00 | 694.00 | 682.55 | -0.86% | 1,000 |
| Jul 9, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 688.45 | 0.94% | 400 |
| Jul 8, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 682.06 | -2.12% | 400 |
| Jul 7, 2026 | 700.00 | 708.50 | 687.00 | 708.50 | 696.81 | 0.14% | 2,400 |
| Jul 6, 2026 | 683.00 | 707.50 | 683.00 | 707.50 | 695.83 | 4.81% | 1,000 |
| Jul 3, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 663.86 | 0.75% | 600 |
| Jul 2, 2026 | 660.50 | 670.00 | 660.50 | 670.00 | 658.94 | 1.90% | 1,400 |
| Jul 1, 2026 | 651.50 | 657.50 | 651.50 | 657.50 | 646.65 | -0.75% | 1,600 |