Skip to main content
logo
Seria Co., Ltd. (TYO:2782)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+155.00 (5.34%)
Aug 6, 2025, 3:30 PM JST

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252,955.003,060.002,943.003,060.003,060.005.34%428,800
Aug 5, 20252,965.002,974.002,882.002,905.002,905.00-1.53%365,700
Aug 4, 20252,897.002,988.002,883.002,950.002,950.002.61%452,300
Aug 1, 20252,835.002,877.002,802.002,875.002,875.002.39%288,600
Jul 31, 20252,852.002,897.002,808.002,808.002,808.00-3.17%398,000
Jul 30, 20252,857.002,907.002,853.002,900.002,900.001.51%215,600
Jul 29, 20252,822.002,868.002,818.002,857.002,857.000.21%161,200
Jul 28, 20252,866.002,876.002,833.002,851.002,851.00-0.49%161,900
Jul 25, 20252,876.002,878.002,845.002,865.002,865.00-150,100
Jul 24, 20252,880.002,885.002,852.002,865.002,865.00-0.28%185,400
Jul 23, 20252,943.002,949.002,861.002,873.002,873.00-1.81%208,200
Jul 22, 20252,924.002,940.002,902.002,926.002,926.00-0.75%198,500
Jul 18, 20252,967.002,981.002,934.002,948.002,948.00-0.37%190,100
Jul 17, 20252,927.002,980.002,927.002,959.002,959.001.37%241,100
Jul 16, 20252,935.002,948.002,890.002,919.002,919.00-1.55%316,700
Jul 15, 20252,979.002,998.002,937.002,965.002,965.00-0.17%342,400
Jul 14, 20252,946.002,998.002,932.002,970.002,970.000.30%342,400
Jul 11, 20252,950.002,977.002,943.002,961.002,961.000.75%280,600
Jul 10, 20252,930.002,990.002,906.002,939.002,939.000.20%433,600
Jul 9, 20252,900.002,936.002,871.002,933.002,933.001.56%472,800
Jul 8, 20252,819.002,896.002,819.002,888.002,888.002.52%537,200
Jul 7, 20252,788.002,848.002,788.002,817.002,817.001.33%178,200
Jul 4, 20252,767.002,807.002,756.002,780.002,780.00-0.64%163,000
Jul 3, 20252,828.002,836.002,776.002,798.002,798.00-0.99%368,800
Jul 2, 20252,713.002,826.002,709.002,826.002,826.004.55%534,200
Jul 1, 20252,666.002,743.002,665.002,703.002,703.000.67%419,300
Jun 30, 20252,698.002,711.002,677.002,685.002,685.00-0.41%286,000
Jun 27, 20252,676.002,702.002,675.002,696.002,696.00-0.26%185,900
Jun 26, 20252,666.002,712.002,666.002,703.002,703.000.97%214,200
Jun 25, 20252,700.002,701.002,644.002,677.002,677.00-1.29%226,000
Jun 24, 20252,749.002,755.002,697.002,712.002,712.00-1.35%145,100
Jun 23, 20252,740.002,776.002,730.002,749.002,749.000.22%273,900
Jun 20, 20252,760.002,779.002,718.002,743.002,743.00-1.08%410,200
Jun 19, 20252,695.002,799.002,692.002,773.002,773.001.95%480,800
Jun 18, 20252,708.002,765.002,689.002,720.002,720.004.13%1,198,700
Jun 17, 20252,643.002,643.002,610.002,612.002,612.00-1.17%185,600
Jun 16, 20252,684.002,689.002,623.002,643.002,643.00-1.38%249,700
Jun 13, 20252,669.002,706.002,646.002,680.002,680.001.55%355,200
Jun 12, 20252,643.002,650.002,628.002,639.002,639.00-0.38%131,000
Jun 11, 20252,633.002,653.002,630.002,649.002,649.00-0.30%186,800
Jun 10, 20252,650.002,673.002,649.002,657.002,657.000.08%145,300
Jun 9, 20252,646.002,664.002,633.002,655.002,655.00-95,900
Jun 6, 20252,655.002,677.002,645.002,655.002,655.000.42%166,100
Jun 5, 20252,630.002,648.002,625.002,644.002,644.000.42%208,100
Jun 4, 20252,630.002,657.002,626.002,633.002,633.00-0.23%199,100
Jun 3, 20252,657.002,693.002,630.002,639.002,639.00-0.53%261,800
Jun 2, 20252,667.002,670.002,634.002,653.002,653.000.34%199,500
May 30, 20252,621.002,644.002,616.002,644.002,644.000.65%457,500
May 29, 20252,633.002,642.002,616.002,627.002,627.00-0.72%302,100
May 28, 20252,691.002,699.002,641.002,646.002,646.00-3.47%569,400