PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 2,003.50
-32.00 (-1.57%)
Sep 5, 2025, 3:30 PM JST
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2,039.00 | 2,039.00 | 1,990.00 | 2,003.50 | 2,003.50 | -1.57% | 731,100 |
| Sep 4, 2025 | 2,026.00 | 2,035.50 | 2,008.00 | 2,035.50 | 2,035.50 | 0.62% | 798,700 |
| Sep 3, 2025 | 2,026.00 | 2,033.50 | 2,004.50 | 2,023.00 | 2,023.00 | -0.30% | 779,300 |
| Sep 2, 2025 | 2,024.50 | 2,030.50 | 2,001.00 | 2,029.00 | 2,029.00 | 0.32% | 549,300 |
| Sep 1, 2025 | 2,031.50 | 2,049.50 | 2,009.50 | 2,022.50 | 2,022.50 | -0.12% | 481,300 |
| Aug 29, 2025 | 2,015.00 | 2,027.50 | 2,008.00 | 2,025.00 | 2,025.00 | -0.20% | 519,200 |
| Aug 28, 2025 | 2,030.00 | 2,036.50 | 2,005.00 | 2,029.00 | 2,029.00 | 0.72% | 1,506,300 |
| Aug 27, 2025 | 2,000.00 | 2,014.50 | 1,994.50 | 2,014.50 | 2,014.50 | 1.00% | 465,800 |
| Aug 26, 2025 | 2,010.00 | 2,018.00 | 1,991.00 | 1,994.50 | 1,994.50 | -1.26% | 862,300 |
| Aug 25, 2025 | 2,026.50 | 2,064.50 | 2,017.50 | 2,020.00 | 2,020.00 | - | 759,200 |
| Aug 22, 2025 | 1,997.00 | 2,020.00 | 1,989.00 | 2,020.00 | 2,020.00 | 0.92% | 678,500 |
| Aug 21, 2025 | 2,030.00 | 2,030.00 | 1,998.00 | 2,001.50 | 2,001.50 | -1.40% | 395,000 |
| Aug 20, 2025 | 2,030.00 | 2,044.00 | 2,022.00 | 2,030.00 | 2,030.00 | -0.98% | 405,900 |
| Aug 19, 2025 | 2,020.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.74% | 607,500 |
| Aug 18, 2025 | 2,006.00 | 2,038.00 | 2,004.50 | 2,035.00 | 2,035.00 | 1.70% | 591,200 |
| Aug 15, 2025 | 2,000.00 | 2,008.00 | 1,990.00 | 2,001.00 | 2,001.00 | -0.25% | 515,700 |
| Aug 14, 2025 | 2,019.50 | 2,023.00 | 2,002.50 | 2,006.00 | 2,006.00 | -1.57% | 492,000 |
| Aug 13, 2025 | 2,031.00 | 2,048.00 | 2,007.50 | 2,038.00 | 2,038.00 | 1.34% | 658,000 |
| Aug 12, 2025 | 2,030.00 | 2,030.00 | 1,986.50 | 2,011.00 | 2,011.00 | -0.62% | 963,700 |
| Aug 8, 2025 | 1,985.00 | 2,023.50 | 1,985.00 | 2,023.50 | 2,023.50 | 2.98% | 973,200 |
| Aug 7, 2025 | 1,935.00 | 1,969.00 | 1,934.50 | 1,965.00 | 1,965.00 | 0.64% | 518,300 |
| Aug 6, 2025 | 1,940.00 | 1,960.50 | 1,940.00 | 1,952.50 | 1,952.50 | 0.72% | 584,200 |
| Aug 5, 2025 | 1,926.50 | 1,955.00 | 1,923.50 | 1,938.50 | 1,938.50 | 1.49% | 754,700 |
| Aug 4, 2025 | 1,944.50 | 1,959.00 | 1,906.50 | 1,910.00 | 1,910.00 | -1.77% | 780,700 |
| Aug 1, 2025 | 1,920.00 | 1,945.50 | 1,913.50 | 1,944.50 | 1,944.50 | 1.54% | 662,400 |
| Jul 31, 2025 | 1,916.50 | 1,922.50 | 1,895.50 | 1,915.00 | 1,915.00 | 0.13% | 616,400 |
| Jul 30, 2025 | 1,916.00 | 1,937.50 | 1,898.00 | 1,912.50 | 1,912.50 | -0.18% | 2,296,000 |
| Jul 29, 2025 | 1,880.00 | 1,917.50 | 1,866.00 | 1,916.00 | 1,916.00 | 1.62% | 768,300 |
| Jul 28, 2025 | 1,897.00 | 1,943.00 | 1,883.00 | 1,885.50 | 1,885.50 | -0.08% | 948,400 |
| Jul 25, 2025 | 1,896.50 | 1,907.50 | 1,874.50 | 1,887.00 | 1,887.00 | 0.88% | 545,900 |
| Jul 24, 2025 | 1,860.00 | 1,877.00 | 1,848.50 | 1,870.50 | 1,870.50 | 1.08% | 753,000 |
| Jul 23, 2025 | 1,863.50 | 1,882.00 | 1,844.00 | 1,850.50 | 1,850.50 | -0.40% | 1,101,200 |
| Jul 22, 2025 | 1,904.00 | 1,916.00 | 1,850.00 | 1,858.00 | 1,858.00 | -3.20% | 1,064,200 |
| Jul 18, 2025 | 1,920.00 | 1,957.50 | 1,897.00 | 1,919.50 | 1,919.50 | 1.29% | 1,284,100 |
| Jul 17, 2025 | 1,858.00 | 1,911.00 | 1,858.00 | 1,895.00 | 1,895.00 | 1.12% | 1,025,600 |
| Jul 16, 2025 | 1,850.00 | 1,923.00 | 1,819.50 | 1,874.00 | 1,874.00 | -2.24% | 2,899,100 |
| Jul 15, 2025 | 1,945.00 | 1,948.00 | 1,901.00 | 1,917.00 | 1,917.00 | -0.88% | 1,017,000 |
| Jul 14, 2025 | 1,920.00 | 1,941.50 | 1,916.00 | 1,934.00 | 1,934.00 | 0.73% | 521,200 |
| Jul 11, 2025 | 1,932.00 | 1,948.50 | 1,908.00 | 1,920.00 | 1,920.00 | -0.13% | 520,000 |
| Jul 10, 2025 | 1,909.50 | 1,922.50 | 1,903.50 | 1,922.50 | 1,922.50 | 0.71% | 574,600 |
| Jul 9, 2025 | 1,933.00 | 1,938.00 | 1,909.00 | 1,909.00 | 1,909.00 | -1.04% | 597,500 |
| Jul 8, 2025 | 1,903.00 | 1,933.50 | 1,897.00 | 1,929.00 | 1,929.00 | 1.55% | 887,100 |
| Jul 7, 2025 | 1,877.00 | 1,906.50 | 1,876.50 | 1,899.50 | 1,899.50 | 1.12% | 437,600 |
| Jul 4, 2025 | 1,854.00 | 1,879.50 | 1,854.00 | 1,878.50 | 1,878.50 | 1.29% | 496,200 |
| Jul 3, 2025 | 1,852.50 | 1,867.50 | 1,848.50 | 1,854.50 | 1,854.50 | -0.59% | 596,200 |
| Jul 2, 2025 | 1,843.50 | 1,878.00 | 1,841.00 | 1,865.50 | 1,865.50 | 1.61% | 931,300 |
| Jul 1, 2025 | 1,848.00 | 1,848.00 | 1,834.00 | 1,836.00 | 1,836.00 | -0.76% | 561,800 |
| Jun 30, 2025 | 1,854.00 | 1,862.00 | 1,840.00 | 1,850.00 | 1,850.00 | 0.41% | 838,600 |
| Jun 27, 2025 | 1,843.00 | 1,852.00 | 1,830.50 | 1,842.50 | 1,842.50 | 0.11% | 642,000 |
| Jun 26, 2025 | 1,828.50 | 1,841.50 | 1,822.00 | 1,840.50 | 1,840.50 | 0.99% | 594,900 |