PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 2,090.00
+2.50 (0.12%)
At close: Dec 30, 2025
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,732.00 | 1,759.00 | 1,731.00 | 1,758.50 | 1,758.50 | 1.30% | 441,400 |
| Nov 6, 2025 | 1,752.50 | 1,758.50 | 1,734.00 | 1,736.00 | 1,736.00 | -0.71% | 657,000 |
| Nov 5, 2025 | 1,745.00 | 1,760.00 | 1,725.50 | 1,748.50 | 1,748.50 | -0.57% | 1,129,300 |
| Nov 4, 2025 | 1,795.50 | 1,798.50 | 1,752.50 | 1,758.50 | 1,758.50 | -2.41% | 1,158,600 |
| Oct 31, 2025 | 1,822.00 | 1,823.50 | 1,798.00 | 1,802.00 | 1,802.00 | 0.19% | 735,000 |
| Oct 30, 2025 | 1,770.00 | 1,804.00 | 1,770.00 | 1,798.50 | 1,798.50 | -0.19% | 945,700 |
| Oct 29, 2025 | 1,813.50 | 1,815.00 | 1,794.00 | 1,802.00 | 1,772.00 | -1.15% | 1,390,400 |
| Oct 28, 2025 | 1,830.50 | 1,833.50 | 1,813.50 | 1,823.00 | 1,792.65 | -0.60% | 821,500 |
| Oct 27, 2025 | 1,828.00 | 1,836.00 | 1,819.00 | 1,834.00 | 1,803.47 | 0.69% | 828,900 |
| Oct 24, 2025 | 1,841.00 | 1,846.00 | 1,821.50 | 1,821.50 | 1,791.18 | -1.27% | 994,700 |
| Oct 23, 2025 | 1,811.50 | 1,849.00 | 1,801.00 | 1,845.00 | 1,814.28 | 1.93% | 929,700 |
| Oct 22, 2025 | 1,801.00 | 1,812.00 | 1,800.50 | 1,810.00 | 1,779.87 | - | 724,900 |
| Oct 21, 2025 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,779.87 | 1.34% | 631,200 |
| Oct 20, 2025 | 1,812.50 | 1,812.50 | 1,784.00 | 1,786.00 | 1,756.27 | -0.67% | 671,800 |