PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 920.00
+6.00 (0.66%)
At close: Aug 13, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 906.00 | 920.00 | 905.00 | 920.00 | 920.00 | 0.66% | 3,200 |
| Aug 12, 2026 | 901.00 | 915.00 | 901.00 | 914.00 | 914.00 | 1.56% | 3,700 |
| Aug 10, 2026 | 916.00 | 916.00 | 898.00 | 900.00 | 900.00 | -1.64% | 700 |
| Aug 7, 2026 | 870.00 | 917.00 | 870.00 | 915.00 | 915.00 | 5.78% | 19,200 |
| Aug 6, 2026 | 839.00 | 915.00 | 821.00 | 865.00 | 865.00 | 3.10% | 28,700 |
| Aug 5, 2026 | 817.00 | 839.00 | 815.00 | 839.00 | 839.00 | 2.57% | 2,200 |
| Aug 4, 2026 | 817.00 | 818.00 | 817.00 | 818.00 | 818.00 | - | 400 |
| Aug 3, 2026 | 825.00 | 825.00 | 816.00 | 818.00 | 818.00 | -0.85% | 2,200 |
| Jul 31, 2026 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | -1.20% | 1,700 |
| Jul 30, 2026 | 832.00 | 855.00 | 832.00 | 835.00 | 835.00 | -0.36% | 2,600 |
| Jul 29, 2026 | 849.50 | 850.00 | 835.00 | 838.00 | 838.00 | 0.66% | 1,600 |
| Jul 28, 2026 | 840.00 | 840.50 | 832.50 | 832.50 | 832.50 | -0.89% | 3,400 |
| Jul 27, 2026 | 840.00 | 849.50 | 840.00 | 840.00 | 840.00 | 0.36% | 3,000 |
| Jul 24, 2026 | 847.50 | 848.50 | 837.00 | 837.00 | 837.00 | -1.24% | 3,600 |
| Jul 23, 2026 | 848.50 | 848.50 | 847.50 | 847.50 | 847.50 | 1.99% | 1,000 |
| Jul 22, 2026 | 834.00 | 849.50 | 826.50 | 831.00 | 831.00 | -0.48% | 6,800 |
| Jul 21, 2026 | 850.00 | 850.00 | 815.00 | 835.00 | 835.00 | -1.76% | 25,800 |
| Jul 17, 2026 | 850.50 | 860.50 | 835.00 | 850.00 | 850.00 | -0.06% | 33,000 |
| Jul 16, 2026 | 820.50 | 850.50 | 820.00 | 850.50 | 850.50 | 21.41% | 67,800 |
| Jul 15, 2026 | 714.50 | 714.50 | 700.50 | 700.50 | 700.50 | -1.20% | 2,000 |
| Jul 14, 2026 | 708.50 | 714.00 | 706.00 | 709.00 | 709.00 | 0.07% | 5,800 |
| Jul 13, 2026 | 708.50 | 708.50 | 708.50 | 708.50 | 708.50 | 2.09% | 800 |
| Jul 10, 2026 | 690.00 | 694.00 | 688.00 | 694.00 | 694.00 | -0.86% | 1,000 |
| Jul 9, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.94% | 400 |
| Jul 8, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | -2.12% | 400 |
| Jul 7, 2026 | 700.00 | 708.50 | 687.00 | 708.50 | 708.50 | 0.14% | 2,400 |
| Jul 6, 2026 | 683.00 | 707.50 | 683.00 | 707.50 | 707.50 | 4.81% | 1,000 |
| Jul 3, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | 0.75% | 600 |
| Jul 2, 2026 | 660.50 | 670.00 | 660.50 | 670.00 | 670.00 | 1.90% | 1,400 |
| Jul 1, 2026 | 651.50 | 657.50 | 651.50 | 657.50 | 657.50 | -0.75% | 1,600 |
| Jun 30, 2026 | 662.00 | 662.50 | 662.00 | 662.50 | 662.50 | 1.77% | 600 |
| Jun 29, 2026 | 645.50 | 660.00 | 645.50 | 651.00 | 651.00 | 0.85% | 2,000 |
| Jun 26, 2026 | 650.00 | 650.00 | 637.00 | 645.50 | 645.50 | -0.69% | 6,200 |
| Jun 25, 2026 | 669.50 | 669.50 | 645.50 | 650.00 | 650.00 | -3.06% | 4,200 |
| Jun 24, 2026 | 665.00 | 670.50 | 665.00 | 670.50 | 670.50 | 0.68% | 3,200 |
| Jun 23, 2026 | 668.50 | 670.00 | 665.00 | 666.00 | 666.00 | -1.33% | 4,800 |
| Jun 22, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.58% | 400 |
| Jun 19, 2026 | 665.00 | 665.00 | 664.50 | 664.50 | 664.50 | -0.89% | 400 |
| Jun 18, 2026 | 656.50 | 670.50 | 656.50 | 670.50 | 670.50 | - | 1,800 |
| Jun 16, 2026 | 661.50 | 670.50 | 660.00 | 670.50 | 670.50 | 1.36% | 2,200 |
| Jun 15, 2026 | 669.00 | 675.00 | 661.50 | 661.50 | 661.50 | -0.30% | 2,600 |
| Jun 12, 2026 | 665.00 | 665.00 | 663.00 | 663.50 | 663.50 | -0.60% | 6,000 |
| Jun 11, 2026 | 663.00 | 667.50 | 663.00 | 667.50 | 667.50 | 0.68% | 6,200 |
| Jun 10, 2026 | 663.00 | 666.50 | 661.50 | 663.00 | 663.00 | 0.08% | 2,800 |
| Jun 9, 2026 | 664.00 | 670.00 | 662.50 | 662.50 | 662.50 | 0.30% | 600 |
| Jun 8, 2026 | 660.50 | 662.00 | 660.00 | 660.50 | 660.50 | -1.78% | 5,400 |
| Jun 5, 2026 | 660.00 | 672.50 | 660.00 | 672.50 | 672.50 | 1.43% | 3,800 |
| Jun 4, 2026 | 666.00 | 675.00 | 663.00 | 663.00 | 663.00 | -0.30% | 5,600 |
| Jun 3, 2026 | 669.50 | 671.00 | 665.00 | 665.00 | 665.00 | -0.08% | 10,400 |
| Jun 2, 2026 | 665.50 | 671.50 | 661.50 | 665.50 | 665.50 | -0.30% | 2,400 |