PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 1,821.50
-23.50 (-1.27%)
Oct 24, 2025, 3:30 PM JST
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,841.00 | 1,846.00 | 1,821.50 | 1,821.50 | 1,821.50 | -1.27% | 994,700 |
| Oct 23, 2025 | 1,811.50 | 1,849.00 | 1,801.00 | 1,845.00 | 1,845.00 | 1.93% | 929,700 |
| Oct 22, 2025 | 1,801.00 | 1,812.00 | 1,800.50 | 1,810.00 | 1,810.00 | - | 724,900 |
| Oct 21, 2025 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.34% | 631,200 |
| Oct 20, 2025 | 1,812.50 | 1,812.50 | 1,784.00 | 1,786.00 | 1,786.00 | -0.67% | 671,800 |
| Oct 17, 2025 | 1,785.00 | 1,798.00 | 1,780.00 | 1,798.00 | 1,798.00 | 0.45% | 667,200 |
| Oct 16, 2025 | 1,801.00 | 1,808.00 | 1,786.00 | 1,790.00 | 1,790.00 | -0.58% | 718,500 |
| Oct 15, 2025 | 1,801.50 | 1,815.50 | 1,791.50 | 1,800.50 | 1,800.50 | 0.53% | 633,100 |
| Oct 14, 2025 | 1,805.00 | 1,808.50 | 1,789.00 | 1,791.00 | 1,791.00 | -1.49% | 816,700 |
| Oct 10, 2025 | 1,815.00 | 1,833.00 | 1,806.00 | 1,818.00 | 1,818.00 | -0.93% | 653,100 |
| Oct 9, 2025 | 1,835.00 | 1,842.00 | 1,822.00 | 1,835.00 | 1,835.00 | - | 730,500 |
| Oct 8, 2025 | 1,856.00 | 1,869.50 | 1,832.50 | 1,835.00 | 1,835.00 | -1.58% | 1,437,800 |
| Oct 7, 2025 | 1,874.00 | 1,878.00 | 1,856.00 | 1,864.50 | 1,864.50 | -1.17% | 1,360,700 |
| Oct 6, 2025 | 1,892.00 | 1,902.50 | 1,875.00 | 1,886.50 | 1,886.50 | 1.32% | 849,200 |
| Oct 3, 2025 | 1,851.50 | 1,864.50 | 1,843.00 | 1,862.00 | 1,862.00 | 1.39% | 892,000 |
| Oct 2, 2025 | 1,853.00 | 1,865.50 | 1,833.00 | 1,836.50 | 1,836.50 | -1.21% | 833,200 |
| Oct 1, 2025 | 1,881.00 | 1,888.50 | 1,841.50 | 1,859.00 | 1,859.00 | -1.64% | 1,056,400 |
| Sep 30, 2025 | 1,892.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.13% | 795,900 |
| Sep 29, 2025 | 1,947.00 | 1,947.00 | 1,892.50 | 1,892.50 | 1,892.50 | -2.30% | 1,102,700 |
| Sep 26, 2025 | 1,919.00 | 1,938.50 | 1,910.50 | 1,937.00 | 1,937.00 | 0.68% | 1,120,100 |
| Sep 25, 2025 | 1,936.00 | 1,939.50 | 1,911.50 | 1,924.00 | 1,924.00 | 0.29% | 953,500 |
| Sep 24, 2025 | 1,899.50 | 1,929.50 | 1,896.00 | 1,918.50 | 1,918.50 | - | 1,007,800 |
| Sep 22, 2025 | 1,942.50 | 1,950.50 | 1,915.50 | 1,918.50 | 1,918.50 | -1.24% | 1,164,500 |
| Sep 19, 2025 | 2,002.00 | 2,006.00 | 1,915.50 | 1,942.50 | 1,942.50 | -2.83% | 2,394,300 |
| Sep 18, 2025 | 2,000.00 | 2,056.00 | 1,993.50 | 1,999.00 | 1,999.00 | -1.84% | 1,508,600 |
| Sep 17, 2025 | 2,065.00 | 2,073.00 | 1,990.50 | 2,036.50 | 2,036.50 | -5.94% | 2,926,600 |
| Sep 16, 2025 | 2,200.00 | 2,206.50 | 2,146.50 | 2,165.00 | 2,165.00 | -0.60% | 2,926,600 |
| Sep 12, 2025 | 2,195.00 | 2,206.00 | 2,168.50 | 2,178.00 | 2,178.00 | -0.98% | 993,200 |
| Sep 11, 2025 | 2,179.50 | 2,199.50 | 2,165.00 | 2,199.50 | 2,199.50 | 0.71% | 993,200 |
| Sep 10, 2025 | 2,159.50 | 2,193.00 | 2,136.00 | 2,184.00 | 2,184.00 | 1.23% | 929,000 |
| Sep 9, 2025 | 2,146.50 | 2,182.00 | 2,117.00 | 2,157.50 | 2,157.50 | 6.65% | 1,638,000 |
| Sep 8, 2025 | 2,019.00 | 2,063.00 | 2,010.00 | 2,023.00 | 2,023.00 | 0.97% | 894,500 |
| 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 |