PAPANETS Co.,Ltd. (FKSE:9388)
Japan · Delayed Price · Currency is JPY 1,480.00
-19.00 (-1.27%)
At close: May 13, 2026
PAPANETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,499.00 | 1,499.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.27% | 1,000 |
| May 12, 2026 | 1,485.00 | 1,499.00 | 1,485.00 | 1,499.00 | 1,499.00 | 2.32% | 800 |
| May 11, 2026 | 1,480.00 | 1,480.00 | 1,463.00 | 1,465.00 | 1,465.00 | 0.14% | 600 |
| May 8, 2026 | 1,432.00 | 1,483.00 | 1,432.00 | 1,463.00 | 1,463.00 | 1.74% | 2,200 |
| May 7, 2026 | 1,465.00 | 1,465.00 | 1,437.00 | 1,438.00 | 1,438.00 | -2.71% | 5,000 |
| May 1, 2026 | 1,505.00 | 1,505.00 | 1,475.00 | 1,478.00 | 1,478.00 | -2.12% | 3,100 |
| Apr 30, 2026 | 1,522.00 | 1,522.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.79% | 2,200 |
| Apr 28, 2026 | 1,522.00 | 1,525.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.13% | 4,200 |
| Apr 27, 2026 | 1,520.00 | 1,553.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.91% | 2,200 |
| Apr 24, 2026 | 1,536.00 | 1,538.00 | 1,532.00 | 1,538.00 | 1,538.00 | - | 1,700 |
| Apr 23, 2026 | 1,552.00 | 1,552.00 | 1,537.00 | 1,538.00 | 1,538.00 | -0.97% | 4,400 |
| Apr 22, 2026 | 1,554.00 | 1,560.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.19% | 6,200 |
| Apr 21, 2026 | 1,601.00 | 1,601.00 | 1,555.00 | 1,556.00 | 1,556.00 | -2.87% | 32,000 |
| Apr 20, 2026 | 1,602.00 | 1,616.00 | 1,595.00 | 1,602.00 | 1,602.00 | 0.13% | 2,000 |
| Apr 17, 2026 | 1,603.00 | 1,603.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 600 |
| Apr 16, 2026 | 1,598.00 | 1,605.00 | 1,598.00 | 1,600.00 | 1,600.00 | -1.23% | 800 |
| Apr 15, 2026 | 1,660.00 | 1,678.00 | 1,580.00 | 1,620.00 | 1,620.00 | -4.14% | 6,700 |
| Apr 14, 2026 | 1,670.00 | 1,690.00 | 1,666.00 | 1,690.00 | 1,690.00 | -0.82% | 900 |
| Apr 13, 2026 | 1,685.00 | 1,704.00 | 1,675.00 | 1,704.00 | 1,704.00 | 0.53% | 600 |
| Apr 10, 2026 | 1,692.00 | 1,695.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.88% | 500 |
| Apr 9, 2026 | 1,697.00 | 1,710.00 | 1,697.00 | 1,710.00 | 1,710.00 | 0.77% | 900 |
| Apr 8, 2026 | 1,693.00 | 1,697.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.24% | 900 |
| Apr 7, 2026 | 1,691.00 | 1,700.00 | 1,691.00 | 1,693.00 | 1,693.00 | 0.18% | 1,300 |
| Apr 6, 2026 | 1,690.00 | 1,690.00 | 1,681.00 | 1,690.00 | 1,690.00 | - | 400 |
| Apr 3, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1.62% | 600 |
| Apr 2, 2026 | 1,671.00 | 1,671.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.54% | 300 |
| Apr 1, 2026 | 1,612.00 | 1,672.00 | 1,597.00 | 1,672.00 | 1,672.00 | 4.50% | 1,600 |
| Mar 31, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.54% | 3,200 |
| Mar 30, 2026 | 1,691.00 | 1,691.00 | 1,625.00 | 1,625.00 | 1,625.00 | -5.52% | 2,900 |
| Mar 27, 2026 | 1,680.00 | 1,720.00 | 1,670.00 | 1,720.00 | 1,720.00 | 2.99% | 800 |
| 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 |