PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 2,285.00
-9.50 (-0.41%)
At close: Jan 23, 2026
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,294.50 | 2,317.50 | 2,285.00 | 2,285.00 | 2,285.00 | -0.41% | 775,300 |
| Jan 22, 2026 | 2,262.00 | 2,294.50 | 2,255.00 | 2,294.50 | 2,294.50 | 1.59% | 747,100 |
| Jan 21, 2026 | 2,300.00 | 2,312.00 | 2,235.50 | 2,258.50 | 2,258.50 | -2.61% | 615,500 |
| Jan 20, 2026 | 2,326.50 | 2,331.00 | 2,300.00 | 2,319.00 | 2,319.00 | 0.19% | 816,400 |
| Jan 19, 2026 | 2,319.00 | 2,325.50 | 2,278.50 | 2,314.50 | 2,314.50 | 0.46% | 1,256,200 |
| Jan 16, 2026 | 2,282.00 | 2,316.50 | 2,273.00 | 2,304.00 | 2,304.00 | 1.27% | 1,173,300 |
| Jan 15, 2026 | 2,227.00 | 2,282.00 | 2,224.50 | 2,275.00 | 2,275.00 | 2.52% | 1,008,800 |
| Jan 14, 2026 | 2,200.00 | 2,237.00 | 2,192.00 | 2,219.00 | 2,219.00 | 0.20% | 889,600 |
| Jan 13, 2026 | 2,224.00 | 2,239.50 | 2,207.50 | 2,214.50 | 2,214.50 | -0.47% | 1,098,100 |
| Jan 9, 2026 | 2,175.00 | 2,225.00 | 2,174.00 | 2,225.00 | 2,225.00 | 1.41% | 1,039,600 |
| Jan 8, 2026 | 2,147.00 | 2,194.00 | 2,144.50 | 2,194.00 | 2,194.00 | 2.72% | 1,262,500 |
| Jan 7, 2026 | 2,099.00 | 2,137.00 | 2,087.50 | 2,136.00 | 2,136.00 | 2.94% | 894,700 |
| Jan 6, 2026 | 2,085.00 | 2,104.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.24% | 656,500 |
| Jan 5, 2026 | 2,084.50 | 2,088.00 | 2,045.50 | 2,070.00 | 2,070.00 | -0.96% | 677,600 |
| Dec 30, 2025 | 2,090.00 | 2,095.50 | 2,068.00 | 2,090.00 | 2,090.00 | 0.12% | 522,700 |
| Dec 29, 2025 | 2,104.50 | 2,110.00 | 2,063.00 | 2,087.50 | 2,087.50 | -0.67% | 532,200 |
| Dec 26, 2025 | 2,112.00 | 2,122.50 | 2,092.00 | 2,101.50 | 2,101.50 | 0.07% | 656,700 |
| Dec 25, 2025 | 2,080.00 | 2,111.00 | 2,065.00 | 2,100.00 | 2,100.00 | 1.50% | 564,400 |
| Dec 24, 2025 | 2,056.50 | 2,084.50 | 2,050.00 | 2,069.00 | 2,069.00 | -0.05% | 830,400 |
| Dec 23, 2025 | 2,084.00 | 2,090.00 | 2,042.00 | 2,070.00 | 2,070.00 | 1.27% | 769,800 |
| Dec 22, 2025 | 2,071.00 | 2,078.50 | 2,020.50 | 2,044.00 | 2,044.00 | -1.14% | 1,839,700 |
| Dec 19, 2025 | 2,100.00 | 2,109.50 | 2,061.00 | 2,067.50 | 2,067.50 | -1.12% | 1,669,800 |
| Dec 18, 2025 | 2,146.00 | 2,157.50 | 2,088.00 | 2,091.00 | 2,091.00 | -2.36% | 2,562,400 |
| Dec 17, 2025 | 2,159.50 | 2,236.50 | 2,116.50 | 2,141.50 | 2,141.50 | 0.94% | 5,198,600 |
| Dec 16, 2025 | 2,073.50 | 2,123.50 | 2,008.50 | 2,121.50 | 2,121.50 | 11.45% | 8,104,800 |
| Dec 15, 2025 | 1,882.00 | 1,905.00 | 1,869.50 | 1,903.50 | 1,903.50 | 1.79% | 1,479,100 |
| Dec 12, 2025 | 1,867.00 | 1,895.50 | 1,857.50 | 1,870.00 | 1,870.00 | 0.08% | 1,156,100 |
| Dec 11, 2025 | 1,900.00 | 1,901.00 | 1,851.00 | 1,868.50 | 1,868.50 | -1.71% | 588,400 |
| Dec 10, 2025 | 1,886.00 | 1,907.00 | 1,882.50 | 1,901.00 | 1,901.00 | 1.31% | 612,700 |
| Dec 9, 2025 | 1,900.00 | 1,905.00 | 1,869.00 | 1,876.50 | 1,876.50 | -0.77% | 607,500 |
| Dec 8, 2025 | 1,853.50 | 1,891.50 | 1,851.50 | 1,891.00 | 1,891.00 | 2.44% | 796,600 |
| Dec 5, 2025 | 1,881.00 | 1,885.00 | 1,841.50 | 1,846.00 | 1,846.00 | -1.20% | 633,400 |
| Dec 4, 2025 | 1,836.00 | 1,868.50 | 1,836.00 | 1,868.50 | 1,868.50 | 2.22% | 547,800 |
| Dec 3, 2025 | 1,839.50 | 1,850.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.84% | 425,800 |
| Dec 2, 2025 | 1,850.00 | 1,854.00 | 1,834.00 | 1,843.50 | 1,843.50 | -0.05% | 583,800 |
| Dec 1, 2025 | 1,840.00 | 1,855.00 | 1,832.50 | 1,844.50 | 1,844.50 | -0.19% | 419,800 |
| Nov 28, 2025 | 1,854.00 | 1,864.00 | 1,847.00 | 1,848.00 | 1,848.00 | -0.38% | 387,700 |
| Nov 27, 2025 | 1,849.00 | 1,862.00 | 1,837.00 | 1,855.00 | 1,855.00 | 0.71% | 501,300 |
| Nov 26, 2025 | 1,825.00 | 1,842.00 | 1,822.00 | 1,842.00 | 1,842.00 | 0.93% | 524,400 |
| Nov 25, 2025 | 1,825.00 | 1,834.50 | 1,816.50 | 1,825.00 | 1,825.00 | 0.91% | 787,100 |
| Nov 21, 2025 | 1,770.50 | 1,819.50 | 1,768.50 | 1,808.50 | 1,808.50 | 2.35% | 996,200 |
| Nov 20, 2025 | 1,757.00 | 1,776.00 | 1,751.50 | 1,767.00 | 1,767.00 | 1.55% | 703,700 |
| Nov 19, 2025 | 1,724.00 | 1,746.50 | 1,723.00 | 1,740.00 | 1,740.00 | 0.93% | 629,400 |
| Nov 18, 2025 | 1,715.00 | 1,727.50 | 1,701.50 | 1,724.00 | 1,724.00 | 0.64% | 797,200 |
| Nov 17, 2025 | 1,735.00 | 1,741.00 | 1,694.00 | 1,713.00 | 1,713.00 | -2.11% | 1,237,400 |
| Nov 14, 2025 | 1,746.50 | 1,764.50 | 1,745.00 | 1,750.00 | 1,750.00 | -0.17% | 735,100 |
| Nov 13, 2025 | 1,748.00 | 1,755.50 | 1,746.00 | 1,753.00 | 1,753.00 | 0.31% | 515,300 |
| Nov 12, 2025 | 1,764.00 | 1,767.00 | 1,738.50 | 1,747.50 | 1,747.50 | -0.68% | 687,000 |
| Nov 11, 2025 | 1,740.00 | 1,759.50 | 1,728.00 | 1,759.50 | 1,759.50 | 0.51% | 584,800 |
| Nov 10, 2025 | 1,762.50 | 1,764.00 | 1,750.50 | 1,750.50 | 1,750.50 | -0.45% | 441,900 |