Pan Pacific International Holdings Corporation (DQJCY)
OTCMKTS · Delayed Price · Currency is USD
9.84
+0.16 (1.65%)
At close: Sep 4, 2026
DQJCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.54 | 9.90 | 9.54 | 9.84 | 9.84 | 1.65% | 937,277 |
| Sep 3, 2026 | 9.31 | 10.07 | 9.31 | 9.68 | 9.68 | 0.83% | 1,096,153 |
| Sep 2, 2026 | 9.35 | 9.64 | 9.35 | 9.60 | 9.60 | 0.52% | 1,278,361 |
| Sep 1, 2026 | 9.18 | 9.71 | 9.18 | 9.55 | 9.55 | -5.07% | 838,917 |
| Aug 31, 2026 | 9.71 | 10.44 | 9.71 | 10.06 | 10.06 | 0.60% | 367,555 |
| Aug 28, 2026 | 9.97 | 10.20 | 9.95 | 10.00 | 10.00 | 0.20% | 914,321 |
| Aug 27, 2026 | 10.58 | 10.58 | 9.70 | 9.98 | 9.98 | -2.73% | 837,891 |
| Aug 26, 2026 | 10.00 | 10.37 | 9.97 | 10.26 | 10.26 | 0.88% | 166,890 |
| Aug 25, 2026 | 9.82 | 10.22 | 9.82 | 10.17 | 10.17 | 0.69% | 237,669 |
| Aug 24, 2026 | 9.80 | 10.23 | 9.80 | 10.10 | 10.10 | -0.30% | 328,832 |
| Aug 21, 2026 | 10.30 | 10.60 | 9.70 | 10.13 | 10.13 | 0.20% | 212,794 |
| Aug 20, 2026 | 10.25 | 10.25 | 9.93 | 10.11 | 10.11 | -1.37% | 232,354 |
| Aug 19, 2026 | 10.24 | 10.55 | 9.93 | 10.25 | 10.25 | -7.57% | 164,460 |
| Aug 18, 2026 | 10.92 | 11.20 | 10.39 | 11.09 | 11.09 | -6.96% | 84,891 |
| Aug 17, 2026 | 11.69 | 12.29 | 11.65 | 11.92 | 11.92 | 3.20% | 226,416 |
| Aug 14, 2026 | 12.09 | 12.09 | 11.55 | 11.55 | 11.55 | 0.15% | 82,923 |
| Aug 13, 2026 | 11.69 | 11.75 | 11.34 | 11.53 | 11.53 | -1.43% | 92,835 |
| Aug 12, 2026 | 12.15 | 12.15 | 11.40 | 11.70 | 11.70 | -1.85% | 532,853 |
| Aug 11, 2026 | 11.28 | 12.16 | 11.28 | 11.92 | 11.92 | 1.88% | 104,613 |
| Aug 10, 2026 | 11.43 | 12.03 | 11.21 | 11.70 | 11.70 | 1.39% | 172,296 |
| Aug 7, 2026 | 11.59 | 11.84 | 11.14 | 11.54 | 11.54 | 2.85% | 107,057 |
| Aug 6, 2026 | 11.79 | 11.79 | 11.00 | 11.22 | 11.22 | -0.18% | 186,676 |
| Aug 5, 2026 | 10.80 | 11.53 | 10.80 | 11.24 | 11.24 | 0.09% | 113,160 |
| Aug 4, 2026 | 10.82 | 11.60 | 10.82 | 11.23 | 11.23 | -0.95% | 75,423 |
| Aug 3, 2026 | 10.89 | 11.69 | 10.89 | 11.34 | 11.34 | 0.69% | 152,261 |
| Jul 31, 2026 | 10.87 | 11.50 | 10.87 | 11.26 | 11.26 | -5.22% | 78,688 |
| Jul 30, 2026 | 11.20 | 11.90 | 11.13 | 11.88 | 11.88 | 0.85% | 143,773 |
| Jul 29, 2026 | 12.11 | 12.11 | 11.35 | 11.78 | 11.78 | 4.39% | 68,619 |
| Jul 28, 2026 | 10.83 | 11.48 | 10.83 | 11.29 | 11.29 | 3.72% | 83,333 |
| Jul 27, 2026 | 11.28 | 11.36 | 10.57 | 10.88 | 10.88 | 3.03% | 186,791 |
| Jul 24, 2026 | 10.23 | 10.81 | 10.21 | 10.56 | 10.56 | 1.54% | 157,863 |
| Jul 23, 2026 | 10.48 | 10.89 | 10.07 | 10.40 | 10.40 | -1.61% | 236,147 |
| Jul 22, 2026 | 10.25 | 10.83 | 10.25 | 10.57 | 10.57 | -1.86% | 208,994 |
| Jul 21, 2026 | 10.83 | 11.00 | 10.41 | 10.77 | 10.77 | -1.91% | 356,267 |
| Jul 20, 2026 | 10.81 | 11.29 | 10.77 | 10.98 | 10.98 | 0.46% | 1,230,799 |
| Jul 17, 2026 | 10.64 | 10.99 | 10.59 | 10.93 | 10.93 | 2.05% | 406,180 |
| Jul 16, 2026 | 10.51 | 11.00 | 10.49 | 10.71 | 10.71 | 0.94% | 241,881 |
| Jul 15, 2026 | 10.17 | 10.99 | 10.17 | 10.61 | 10.61 | -1.85% | 224,464 |
| Jul 14, 2026 | 10.58 | 10.81 | 10.45 | 10.81 | 10.81 | 1.50% | 173,175 |
| Jul 13, 2026 | 10.68 | 10.98 | 10.60 | 10.65 | 10.65 | -1.30% | 285,392 |
| Jul 10, 2026 | 10.51 | 10.89 | 10.10 | 10.79 | 10.79 | 1.03% | 125,968 |
| Jul 9, 2026 | 10.30 | 11.00 | 10.30 | 10.68 | 10.68 | - | 206,244 |
| Jul 8, 2026 | 10.23 | 10.70 | 10.23 | 10.68 | 10.68 | 0.38% | 188,277 |
| Jul 7, 2026 | 10.70 | 11.00 | 10.55 | 10.64 | 10.64 | 1.24% | 224,180 |
| Jul 6, 2026 | 10.51 | 10.75 | 10.10 | 10.51 | 10.51 | 3.09% | 295,532 |
| Jul 2, 2026 | 10.18 | 10.25 | 9.78 | 10.20 | 10.20 | 4.56% | 227,519 |
| Jul 1, 2026 | 9.38 | 10.14 | 9.38 | 9.75 | 9.75 | -3.94% | 284,618 |
| Jun 30, 2026 | 10.54 | 10.54 | 9.89 | 10.15 | 10.15 | -0.88% | 538,103 |
| Jun 29, 2026 | 10.56 | 10.61 | 9.81 | 10.24 | 10.24 | -0.10% | 310,385 |
| Jun 26, 2026 | 9.79 | 10.59 | 9.79 | 10.25 | 10.25 | 1.28% | 324,845 |