ADR120S, Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 913.00
+8.00 (0.88%)
Aug 14, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 919.00 | 919.00 | 912.00 | 913.00 | 913.00 | 0.33% | 2,300 |
| Aug 12, 2025 | 919.00 | 919.00 | 910.00 | 910.00 | 910.00 | 0.44% | 3,100 |
| Aug 8, 2025 | 921.00 | 921.00 | 906.00 | 906.00 | 906.00 | -1.74% | 6,800 |
| Aug 7, 2025 | 916.00 | 922.00 | 913.00 | 922.00 | 922.00 | 0.66% | 1,900 |
| Aug 6, 2025 | 921.00 | 921.00 | 910.00 | 916.00 | 916.00 | -0.33% | 3,000 |
| Aug 5, 2025 | 911.00 | 923.00 | 911.00 | 919.00 | 919.00 | 0.66% | 2,800 |
| Aug 4, 2025 | 911.00 | 923.00 | 905.00 | 913.00 | 913.00 | -0.65% | 4,900 |
| Aug 1, 2025 | 912.00 | 927.00 | 912.00 | 919.00 | 919.00 | 0.77% | 5,700 |
| Jul 31, 2025 | 913.00 | 915.00 | 911.00 | 912.00 | 912.00 | -0.22% | 2,300 |
| Jul 30, 2025 | 911.00 | 920.00 | 911.00 | 914.00 | 914.00 | 0.33% | 2,300 |
| Jul 29, 2025 | 909.00 | 916.00 | 909.00 | 911.00 | 911.00 | -0.44% | 2,000 |
| Jul 28, 2025 | 906.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1.67% | 7,700 |
| Jul 25, 2025 | 903.00 | 903.00 | 899.00 | 900.00 | 900.00 | 0.11% | 2,600 |
| Jul 24, 2025 | 904.00 | 904.00 | 897.00 | 899.00 | 899.00 | -0.44% | 3,300 |
| Jul 23, 2025 | 905.00 | 905.00 | 898.00 | 903.00 | 903.00 | - | 5,600 |
| Jul 22, 2025 | 910.00 | 911.00 | 903.00 | 903.00 | 903.00 | -0.77% | 5,600 |
| Jul 18, 2025 | 920.00 | 920.00 | 906.00 | 910.00 | 910.00 | -0.87% | 2,600 |
| Jul 17, 2025 | 920.00 | 920.00 | 902.00 | 918.00 | 918.00 | 1.44% | 3,100 |
| Jul 16, 2025 | 904.00 | 910.00 | 901.00 | 905.00 | 905.00 | -1.20% | 3,700 |
| Jul 15, 2025 | 912.00 | 920.00 | 911.00 | 916.00 | 916.00 | -0.43% | 3,700 |
| Jul 14, 2025 | 910.00 | 920.00 | 902.00 | 920.00 | 920.00 | 1.10% | 5,700 |
| Jul 11, 2025 | 900.00 | 910.00 | 894.00 | 910.00 | 910.00 | 1.56% | 9,200 |
| Jul 10, 2025 | 883.00 | 896.00 | 876.00 | 896.00 | 896.00 | -0.22% | 5,500 |
| Jul 9, 2025 | 892.00 | 898.00 | 863.00 | 898.00 | 898.00 | 0.56% | 15,600 |
| Jul 8, 2025 | 920.00 | 920.00 | 893.00 | 893.00 | 893.00 | -2.40% | 99,500 |
| Jul 7, 2025 | 915.00 | 920.00 | 884.00 | 915.00 | 915.00 | -2.24% | 72,700 |
| Jul 4, 2025 | 990.00 | 990.00 | 879.00 | 936.00 | 936.00 | 4.00% | 95,800 |
| Jul 3, 2025 | 880.00 | 900.00 | 869.00 | 900.00 | 900.00 | 3.57% | 20,100 |
| Jul 2, 2025 | 860.00 | 881.00 | 820.00 | 869.00 | 869.00 | 0.81% | 22,000 |
| Jul 1, 2025 | 819.00 | 871.00 | 819.00 | 862.00 | 862.00 | 6.29% | 41,800 |
| Jun 30, 2025 | 801.00 | 816.00 | 795.00 | 811.00 | 811.00 | 3.18% | 14,800 |
| Jun 27, 2025 | 797.00 | 800.00 | 769.00 | 786.00 | 786.00 | 4.11% | 23,700 |
| Jun 26, 2025 | 753.00 | 760.00 | 750.00 | 755.00 | 755.00 | 0.27% | 4,000 |
| Jun 25, 2025 | 752.00 | 755.00 | 750.00 | 753.00 | 753.00 | 1.48% | 6,500 |
| Jun 24, 2025 | 737.00 | 755.00 | 737.00 | 742.00 | 742.00 | 0.68% | 7,700 |
| Jun 23, 2025 | 748.00 | 748.00 | 730.00 | 737.00 | 737.00 | -1.07% | 2,400 |
| Jun 20, 2025 | 733.00 | 745.00 | 726.00 | 745.00 | 745.00 | 1.64% | 19,600 |
| Jun 19, 2025 | 725.00 | 733.00 | 725.00 | 733.00 | 733.00 | 1.24% | 3,600 |
| Jun 18, 2025 | 727.00 | 728.00 | 722.00 | 724.00 | 724.00 | -0.28% | 3,400 |
| Jun 17, 2025 | 725.00 | 726.00 | 720.00 | 726.00 | 726.00 | 0.14% | 2,600 |
| Jun 16, 2025 | 716.00 | 725.00 | 715.00 | 725.00 | 725.00 | 1.26% | 2,100 |
| Jun 13, 2025 | 728.00 | 729.00 | 710.00 | 716.00 | 716.00 | -1.65% | 2,300 |
| Jun 12, 2025 | 718.00 | 728.00 | 718.00 | 728.00 | 728.00 | 1.39% | 1,600 |
| Jun 11, 2025 | 706.00 | 718.00 | 705.00 | 718.00 | 718.00 | 1.70% | 2,900 |
| Jun 10, 2025 | 696.00 | 706.00 | 696.00 | 706.00 | 706.00 | 1.58% | 2,800 |
| Jun 9, 2025 | 695.00 | 698.00 | 695.00 | 695.00 | 695.00 | - | 2,200 |
| Jun 6, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.56% | 6,600 |
| Jun 5, 2025 | 705.00 | 706.00 | 701.00 | 706.00 | 706.00 | 0.14% | 4,500 |
| Jun 4, 2025 | 696.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.86% | 3,400 |
| Jun 3, 2025 | 702.00 | 708.00 | 699.00 | 699.00 | 699.00 | -0.43% | 3,600 |