Path Corporation (TYO:3840)
Japan · Delayed Price · Currency is JPY 56.00
+1.00 (1.82%)
Jul 30, 2026, 3:30 PM JST
Path Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 279,300 |
| Jul 28, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 457,200 |
| Jul 27, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 200,400 |
| Jul 24, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 138,200 |
| Jul 23, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 221,300 |
| Jul 22, 2026 | 61.00 | 63.00 | 58.00 | 58.00 | 58.00 | -3.33% | 422,200 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 88,200 |
| Jul 17, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 257,400 |
| Jul 16, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 135,600 |
| Jul 15, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 90,600 |
| Jul 14, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 120,000 |
| Jul 13, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 202,100 |
| Jul 10, 2026 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 256,000 |
| Jul 9, 2026 | 62.00 | 68.00 | 62.00 | 65.00 | 65.00 | 3.17% | 910,000 |
| Jul 8, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 324,200 |
| Jul 7, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 52,300 |
| Jul 6, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 165,100 |
| Jul 3, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 80,800 |
| Jul 2, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -3.17% | 245,400 |
| Jul 1, 2026 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 449,600 |
| Jun 30, 2026 | 57.00 | 61.00 | 56.00 | 60.00 | 60.00 | 7.14% | 355,900 |
| Jun 29, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 62,400 |
| Jun 26, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 176,900 |
| Jun 25, 2026 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 3.57% | 600,800 |
| Jun 24, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 156,900 |
| Jun 23, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 191,600 |
| Jun 22, 2026 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 287,000 |
| Jun 19, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 381,100 |
| Jun 18, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 109,800 |
| Jun 17, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 31,700 |
| Jun 16, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 94,200 |
| Jun 15, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 107,800 |
| Jun 12, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 72,100 |
| Jun 11, 2026 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 270,900 |
| Jun 10, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 225,500 |
| Jun 9, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 133,200 |
| Jun 8, 2026 | 55.00 | 58.00 | 54.00 | 58.00 | 58.00 | 1.75% | 325,100 |
| Jun 5, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 256,200 |
| Jun 4, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 316,200 |
| Jun 3, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -6.67% | 795,900 |
| Jun 2, 2026 | 60.00 | 62.00 | 56.00 | 60.00 | 60.00 | 1.69% | 978,600 |
| Jun 1, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 445,000 |
| May 29, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 254,300 |
| May 28, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 79,200 |
| May 27, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 320,500 |
| May 26, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 408,500 |
| May 25, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 431,500 |
| May 22, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 347,300 |
| May 21, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 79,300 |
| May 20, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 348,600 |