PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 2,017.50
+21.00 (1.05%)
At close: Mar 6, 2026
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,982.00 | 2,027.00 | 1,975.00 | 2,017.50 | 2,017.50 | 1.05% | 541,800 |
| Mar 5, 2026 | 2,000.50 | 2,012.00 | 1,982.50 | 1,996.50 | 1,996.50 | 0.78% | 952,500 |
| Mar 4, 2026 | 1,948.50 | 1,992.00 | 1,940.00 | 1,981.00 | 1,981.00 | -0.20% | 1,294,600 |
| Mar 3, 2026 | 2,060.50 | 2,063.00 | 1,971.50 | 1,985.00 | 1,985.00 | -4.80% | 1,413,800 |
| Mar 2, 2026 | 2,050.00 | 2,123.00 | 2,040.00 | 2,085.00 | 2,085.00 | -7.33% | 2,091,500 |
| Feb 27, 2026 | 2,229.00 | 2,264.00 | 2,205.00 | 2,250.00 | 2,250.00 | 2.09% | 847,400 |
| Feb 26, 2026 | 2,205.00 | 2,217.00 | 2,190.00 | 2,204.00 | 2,204.00 | 1.43% | 686,200 |
| Feb 25, 2026 | 2,188.00 | 2,188.00 | 2,159.00 | 2,173.00 | 2,173.00 | 0.42% | 482,300 |
| Feb 24, 2026 | 2,148.00 | 2,188.00 | 2,145.50 | 2,164.00 | 2,164.00 | 0.89% | 556,100 |
| Feb 20, 2026 | 2,167.00 | 2,167.00 | 2,135.50 | 2,145.00 | 2,145.00 | -1.97% | 504,100 |
| Feb 19, 2026 | 2,202.00 | 2,220.00 | 2,177.50 | 2,188.00 | 2,188.00 | -0.57% | 428,200 |
| Feb 18, 2026 | 2,199.00 | 2,213.00 | 2,185.00 | 2,200.50 | 2,200.50 | 1.45% | 537,900 |
| Feb 17, 2026 | 2,140.00 | 2,174.50 | 2,135.00 | 2,169.00 | 2,169.00 | 0.74% | 361,100 |
| Feb 16, 2026 | 2,180.00 | 2,181.50 | 2,147.50 | 2,153.00 | 2,153.00 | -0.49% | 480,000 |
| Feb 13, 2026 | 2,188.00 | 2,203.50 | 2,155.00 | 2,163.50 | 2,163.50 | -2.44% | 517,600 |
| Feb 12, 2026 | 2,200.00 | 2,222.50 | 2,193.50 | 2,217.50 | 2,217.50 | -0.20% | 514,200 |
| Feb 10, 2026 | 2,200.00 | 2,249.50 | 2,199.00 | 2,222.00 | 2,222.00 | 1.55% | 618,200 |
| Feb 9, 2026 | 2,167.50 | 2,192.50 | 2,153.00 | 2,188.00 | 2,188.00 | 1.93% | 632,800 |
| Feb 6, 2026 | 2,162.00 | 2,170.00 | 2,136.50 | 2,146.50 | 2,146.50 | -0.16% | 642,900 |
| Feb 5, 2026 | 2,170.00 | 2,197.50 | 2,150.00 | 2,150.00 | 2,150.00 | 0.54% | 718,300 |
| Feb 4, 2026 | 2,122.00 | 2,141.00 | 2,119.00 | 2,138.50 | 2,138.50 | -0.23% | 631,000 |
| Feb 3, 2026 | 2,127.50 | 2,156.00 | 2,125.00 | 2,143.50 | 2,143.50 | 0.02% | 671,300 |
| Feb 2, 2026 | 2,180.00 | 2,190.00 | 2,141.00 | 2,143.00 | 2,143.00 | -0.53% | 665,600 |
| Jan 30, 2026 | 2,161.50 | 2,169.00 | 2,145.50 | 2,154.50 | 2,154.50 | -0.25% | 564,100 |
| Jan 29, 2026 | 2,161.00 | 2,175.00 | 2,123.00 | 2,160.00 | 2,160.00 | -0.69% | 720,300 |
| Jan 28, 2026 | 2,222.00 | 2,224.00 | 2,147.50 | 2,175.00 | 2,175.00 | -2.73% | 879,000 |
| Jan 27, 2026 | 2,240.00 | 2,265.50 | 2,223.50 | 2,236.00 | 2,236.00 | -1.30% | 764,200 |
| Jan 26, 2026 | 2,269.50 | 2,285.50 | 2,250.00 | 2,265.50 | 2,265.50 | -0.85% | 612,600 |
| 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 |