Path Corporation (TYO:3840)
Japan · Delayed Price · Currency is JPY 112.00
+1.00 (0.90%)
Aug 28, 2025, 10:45 AM JST
Path Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 111.00 | 113.00 | 110.00 | 112.00 | - | 0.90% | 2,808,100 |
| Aug 27, 2025 | 120.00 | 121.00 | 110.00 | 111.00 | 111.00 | -3.48% | 2,765,600 |
| Aug 26, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2.68% | 377,400 |
| Aug 25, 2025 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 382,700 |
| Aug 22, 2025 | 109.00 | 117.00 | 109.00 | 114.00 | 114.00 | 5.56% | 864,200 |
| Aug 21, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 310,900 |
| Aug 20, 2025 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -3.57% | 485,300 |
| Aug 19, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 141,400 |
| Aug 18, 2025 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.70% | 764,000 |
| Aug 15, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 194,500 |
| Aug 14, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 234,200 |
| Aug 13, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 179,900 |
| Aug 12, 2025 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | -2.78% | 197,400 |
| Aug 8, 2025 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | - | 186,400 |
| Aug 7, 2025 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 201,600 |
| Aug 6, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 402,500 |
| Aug 5, 2025 | 107.00 | 113.00 | 107.00 | 112.00 | 112.00 | 6.67% | 690,200 |
| Aug 4, 2025 | 103.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1.94% | 160,200 |
| Aug 1, 2025 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | 251,900 |
| Jul 31, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 301,300 |
| Jul 30, 2025 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 166,800 |
| Jul 29, 2025 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | -1.83% | 334,400 |
| Jul 28, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 238,800 |
| Jul 25, 2025 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 241,100 |
| Jul 24, 2025 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 276,200 |
| Jul 23, 2025 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 315,000 |
| Jul 22, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 244,800 |
| Jul 18, 2025 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 261,100 |
| Jul 17, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 0.92% | 164,900 |
| Jul 16, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 397,600 |
| Jul 15, 2025 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -3.45% | 516,100 |
| Jul 14, 2025 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | 5.45% | 926,000 |
| Jul 11, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 291,300 |
| Jul 10, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 210,600 |
| Jul 9, 2025 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4.76% | 186,300 |
| Jul 8, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 143,600 |
| Jul 7, 2025 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 216,900 |
| Jul 4, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 176,600 |
| Jul 3, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 211,500 |
| Jul 2, 2025 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -2.80% | 550,500 |
| Jul 1, 2025 | 110.00 | 113.00 | 105.00 | 107.00 | 107.00 | -0.93% | 720,300 |
| Jun 30, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 217,100 |
| Jun 27, 2025 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 327,800 |
| Jun 26, 2025 | 114.00 | 115.00 | 109.00 | 110.00 | 110.00 | - | 487,200 |
| Jun 25, 2025 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -3.51% | 391,400 |
| Jun 24, 2025 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -1.72% | 954,400 |
| Jun 23, 2025 | 108.00 | 117.00 | 105.00 | 116.00 | 116.00 | 7.41% | 993,700 |
| Jun 20, 2025 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | -4.42% | 574,300 |
| Jun 19, 2025 | 113.00 | 116.00 | 106.00 | 113.00 | 113.00 | 2.73% | 1,039,600 |
| Jun 18, 2025 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 7.84% | 1,574,400 |