Apple International Co., Ltd. (TYO:2788)
Japan · Delayed Price · Currency is JPY 343.00
+8.00 (2.39%)
Aug 8, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 336.00 | 343.00 | 336.00 | 343.00 | 343.00 | 2.39% | 59,200 |
| Aug 7, 2025 | 345.00 | 345.00 | 329.00 | 335.00 | 335.00 | -3.46% | 191,600 |
| Aug 6, 2025 | 346.00 | 349.00 | 346.00 | 347.00 | 347.00 | 0.29% | 31,200 |
| Aug 5, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.86% | 16,400 |
| Aug 4, 2025 | 344.00 | 350.00 | 344.00 | 349.00 | 349.00 | 0.29% | 31,100 |
| Aug 1, 2025 | 346.00 | 348.00 | 343.00 | 348.00 | 348.00 | 0.87% | 35,000 |
| Jul 31, 2025 | 344.00 | 347.00 | 344.00 | 345.00 | 345.00 | -0.58% | 13,000 |
| Jul 30, 2025 | 344.00 | 347.00 | 341.00 | 347.00 | 347.00 | 0.87% | 29,400 |
| Jul 29, 2025 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.29% | 9,600 |
| Jul 28, 2025 | 345.00 | 346.00 | 341.00 | 345.00 | 345.00 | 0.58% | 16,200 |
| Jul 25, 2025 | 349.00 | 349.00 | 338.00 | 343.00 | 343.00 | -1.15% | 75,200 |
| Jul 24, 2025 | 349.00 | 352.00 | 347.00 | 347.00 | 347.00 | 0.29% | 45,100 |
| Jul 23, 2025 | 338.00 | 346.00 | 338.00 | 346.00 | 346.00 | 1.76% | 722,500 |
| Jul 22, 2025 | 337.00 | 340.00 | 337.00 | 340.00 | 340.00 | 0.59% | 18,800 |
| Jul 18, 2025 | 343.00 | 343.00 | 338.00 | 338.00 | 338.00 | -1.46% | 17,200 |
| Jul 17, 2025 | 340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 0.29% | 25,600 |
| Jul 16, 2025 | 342.00 | 342.00 | 339.00 | 342.00 | 342.00 | 0.29% | 12,800 |
| Jul 15, 2025 | 343.00 | 344.00 | 339.00 | 341.00 | 341.00 | -0.29% | 16,200 |
| Jul 14, 2025 | 342.00 | 343.00 | 341.00 | 342.00 | 342.00 | - | 20,300 |
| Jul 11, 2025 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | - | 25,800 |
| Jul 10, 2025 | 336.00 | 343.00 | 333.00 | 342.00 | 342.00 | 2.70% | 50,100 |
| Jul 9, 2025 | 329.00 | 336.00 | 329.00 | 333.00 | 333.00 | 1.52% | 34,300 |
| Jul 8, 2025 | 332.00 | 332.00 | 327.00 | 328.00 | 328.00 | -0.61% | 36,800 |
| Jul 7, 2025 | 333.00 | 334.00 | 329.00 | 330.00 | 330.00 | -0.60% | 34,000 |
| Jul 4, 2025 | 333.00 | 334.00 | 331.00 | 332.00 | 332.00 | 0.30% | 28,600 |
| Jul 3, 2025 | 337.00 | 337.00 | 330.00 | 331.00 | 331.00 | -0.30% | 46,800 |
| Jul 2, 2025 | 335.00 | 335.00 | 329.00 | 332.00 | 332.00 | -1.48% | 60,000 |
| Jul 1, 2025 | 337.00 | 338.00 | 333.00 | 337.00 | 337.00 | -0.30% | 45,700 |
| Jun 30, 2025 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.59% | 24,100 |
| Jun 27, 2025 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.29% | 35,300 |
| Jun 26, 2025 | 341.00 | 344.00 | 341.00 | 341.00 | 341.00 | - | 13,600 |
| Jun 25, 2025 | 344.00 | 347.00 | 340.00 | 341.00 | 341.00 | -0.29% | 67,900 |
| Jun 24, 2025 | 339.00 | 343.00 | 338.00 | 342.00 | 342.00 | 1.18% | 17,700 |
| Jun 23, 2025 | 337.00 | 338.00 | 334.00 | 338.00 | 338.00 | -0.59% | 38,500 |
| Jun 20, 2025 | 344.00 | 348.00 | 340.00 | 340.00 | 340.00 | -1.45% | 113,400 |
| Jun 19, 2025 | 348.00 | 352.00 | 343.00 | 345.00 | 345.00 | -0.86% | 78,000 |
| Jun 18, 2025 | 351.00 | 352.00 | 345.00 | 348.00 | 348.00 | -1.14% | 58,800 |
| Jun 17, 2025 | 356.00 | 357.00 | 352.00 | 352.00 | 352.00 | -1.12% | 26,200 |
| Jun 16, 2025 | 358.00 | 360.00 | 356.00 | 356.00 | 356.00 | -0.56% | 30,700 |
| Jun 13, 2025 | 363.00 | 363.00 | 356.00 | 358.00 | 358.00 | -1.38% | 44,500 |
| Jun 12, 2025 | 365.00 | 366.00 | 360.00 | 363.00 | 363.00 | -0.82% | 43,000 |
| Jun 11, 2025 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.83% | 650,200 |
| Jun 10, 2025 | 364.00 | 367.00 | 361.00 | 363.00 | 363.00 | -0.27% | 28,300 |
| Jun 9, 2025 | 367.00 | 367.00 | 362.00 | 364.00 | 364.00 | -0.55% | 30,400 |
| Jun 6, 2025 | 369.00 | 370.00 | 366.00 | 366.00 | 366.00 | -0.54% | 10,800 |
| Jun 5, 2025 | 364.00 | 369.00 | 364.00 | 368.00 | 368.00 | 0.27% | 14,100 |
| Jun 4, 2025 | 368.00 | 368.00 | 364.00 | 367.00 | 367.00 | 0.82% | 19,400 |
| Jun 3, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | -0.27% | 8,000 |
| Jun 2, 2025 | 368.00 | 368.00 | 363.00 | 365.00 | 365.00 | -0.82% | 5,600 |
| May 30, 2025 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 0.55% | 26,600 |