PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 979.00
+9.00 (0.93%)
At close: Oct 21, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 965.00 | 979.00 | 965.00 | 979.00 | 979.00 | 0.93% | 6,100 |
| Oct 20, 2026 | 970.00 | 971.00 | 963.00 | 970.00 | 970.00 | 0.10% | 1,000 |
| Oct 19, 2026 | 971.00 | 971.00 | 969.00 | 969.00 | 969.00 | -0.31% | 300 |
| Oct 16, 2026 | 950.00 | 972.00 | 919.00 | 972.00 | 972.00 | 0.10% | 5,400 |
| Oct 15, 2026 | 971.00 | 971.00 | 951.00 | 971.00 | 971.00 | 0.10% | 1,100 |
| Oct 14, 2026 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 0.62% | 4,300 |
| Oct 13, 2026 | 949.00 | 964.00 | 949.00 | 964.00 | 964.00 | 1.47% | 1,900 |
| Oct 9, 2026 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 0.74% | 300 |
| Oct 8, 2026 | 930.00 | 943.00 | 928.00 | 943.00 | 943.00 | -0.95% | 2,200 |
| Oct 7, 2026 | 951.00 | 953.00 | 927.00 | 952.00 | 952.00 | -0.10% | 1,900 |
| Oct 6, 2026 | 921.00 | 953.00 | 921.00 | 953.00 | 953.00 | 3.47% | 800 |
| Oct 5, 2026 | 917.00 | 921.00 | 910.00 | 921.00 | 921.00 | 0.44% | 1,500 |
| Oct 2, 2026 | 919.00 | 919.00 | 917.00 | 917.00 | 917.00 | -0.22% | 1,600 |
| Oct 1, 2026 | 933.00 | 945.00 | 919.00 | 919.00 | 919.00 | -0.97% | 2,600 |
| Sep 30, 2026 | 931.00 | 934.00 | 928.00 | 928.00 | 928.00 | 0.22% | 1,100 |
| Sep 29, 2026 | 926.00 | 927.00 | 926.00 | 926.00 | 926.00 | - | 600 |
| Sep 28, 2026 | 924.00 | 931.00 | 917.00 | 926.00 | 926.00 | 1.09% | 1,700 |
| Sep 25, 2026 | 915.00 | 920.00 | 915.00 | 916.00 | 916.00 | 0.11% | 1,600 |
| Sep 24, 2026 | 907.00 | 918.00 | 907.00 | 915.00 | 915.00 | 0.88% | 1,700 |
| Sep 18, 2026 | 916.00 | 916.00 | 907.00 | 907.00 | 907.00 | 0.22% | 500 |
| Sep 17, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 400 |
| Sep 16, 2026 | 910.00 | 920.00 | 905.00 | 905.00 | 905.00 | -0.55% | 1,400 |
| Sep 15, 2026 | 912.00 | 912.00 | 910.00 | 910.00 | 910.00 | - | 800 |
| Sep 14, 2026 | 912.00 | 912.00 | 909.00 | 910.00 | 910.00 | -0.22% | 1,100 |
| Sep 11, 2026 | 912.00 | 912.00 | 910.00 | 912.00 | 912.00 | - | 900 |
| 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 |