PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 1,987.00
+6.50 (0.33%)
Apr 21, 2026, 3:30 PM JST
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 2,005.00 | 2,006.50 | 1,990.00 | 1,990.50 | - | 0.50% | 278,000 |
| Apr 20, 2026 | 1,973.00 | 1,989.00 | 1,962.50 | 1,980.50 | 1,980.50 | 0.53% | 428,800 |
| Apr 17, 2026 | 1,972.50 | 1,994.00 | 1,967.50 | 1,970.00 | 1,970.00 | - | 741,500 |
| Apr 16, 2026 | 1,952.00 | 1,970.00 | 1,945.50 | 1,970.00 | 1,970.00 | 0.97% | 688,100 |
| Apr 15, 2026 | 1,985.00 | 2,003.00 | 1,950.50 | 1,951.00 | 1,951.00 | -1.19% | 717,300 |
| Apr 14, 2026 | 1,950.50 | 1,989.00 | 1,943.00 | 1,974.50 | 1,974.50 | 1.65% | 924,500 |
| Apr 13, 2026 | 1,971.00 | 1,978.50 | 1,938.00 | 1,942.50 | 1,942.50 | -1.89% | 657,100 |
| Apr 10, 2026 | 1,982.50 | 1,996.00 | 1,973.00 | 1,980.00 | 1,980.00 | -0.08% | 688,900 |
| Apr 9, 2026 | 2,014.00 | 2,018.50 | 1,977.50 | 1,981.50 | 1,981.50 | -1.83% | 796,700 |
| Apr 8, 2026 | 1,994.50 | 2,034.00 | 1,976.50 | 2,018.50 | 2,018.50 | 3.78% | 1,441,000 |
| Apr 7, 2026 | 1,925.50 | 1,952.00 | 1,920.00 | 1,945.00 | 1,945.00 | 1.30% | 687,800 |
| Apr 6, 2026 | 1,930.00 | 1,939.00 | 1,914.50 | 1,920.00 | 1,920.00 | -0.41% | 671,000 |
| Apr 3, 2026 | 1,940.00 | 1,949.50 | 1,922.00 | 1,928.00 | 1,928.00 | -0.36% | 549,700 |
| Apr 2, 2026 | 1,969.00 | 2,000.00 | 1,929.00 | 1,935.00 | 1,935.00 | -0.36% | 709,400 |
| Apr 1, 2026 | 1,918.00 | 1,947.00 | 1,899.00 | 1,942.00 | 1,942.00 | 2.89% | 1,053,500 |
| Mar 31, 2026 | 1,904.00 | 1,916.00 | 1,882.50 | 1,887.50 | 1,887.50 | -2.28% | 1,294,700 |
| Mar 30, 2026 | 1,898.50 | 1,959.00 | 1,896.00 | 1,931.50 | 1,931.50 | -2.79% | 939,000 |
| Mar 27, 2026 | 2,000.50 | 2,004.50 | 1,978.50 | 1,987.00 | 1,987.00 | -1.05% | 841,900 |
| Mar 26, 2026 | 2,027.00 | 2,035.50 | 1,992.00 | 2,008.00 | 2,008.00 | -2.31% | 1,342,600 |
| Mar 25, 2026 | 2,058.00 | 2,085.50 | 2,049.50 | 2,055.50 | 2,055.50 | 1.68% | 1,799,700 |
| Mar 24, 2026 | 1,960.00 | 2,025.50 | 1,942.50 | 2,021.50 | 2,021.50 | 7.24% | 2,023,800 |
| Mar 23, 2026 | 1,920.00 | 1,929.00 | 1,875.00 | 1,885.00 | 1,885.00 | -3.58% | 1,536,000 |
| Mar 19, 2026 | 2,013.50 | 2,041.00 | 1,955.00 | 1,955.00 | 1,955.00 | -6.48% | 2,532,900 |
| Mar 18, 2026 | 2,018.00 | 2,127.00 | 2,011.50 | 2,090.50 | 2,090.50 | 9.74% | 3,419,500 |
| Mar 17, 2026 | 1,828.00 | 1,945.50 | 1,826.50 | 1,905.00 | 1,905.00 | 4.53% | 2,243,700 |
| Mar 16, 2026 | 1,805.00 | 1,849.00 | 1,804.00 | 1,822.50 | 1,822.50 | 1.11% | 1,109,800 |
| Mar 13, 2026 | 1,771.50 | 1,819.00 | 1,771.50 | 1,802.50 | 1,802.50 | -2.65% | 1,869,300 |
| Mar 12, 2026 | 1,877.00 | 1,889.50 | 1,830.00 | 1,851.50 | 1,851.50 | -4.29% | 1,586,600 |
| Mar 11, 2026 | 1,925.00 | 1,963.00 | 1,923.00 | 1,934.50 | 1,934.50 | 0.68% | 1,055,500 |
| Mar 10, 2026 | 1,940.00 | 1,950.50 | 1,913.50 | 1,921.50 | 1,921.50 | 0.05% | 891,600 |
| Mar 9, 2026 | 1,923.50 | 1,951.50 | 1,873.00 | 1,920.50 | 1,920.50 | -4.81% | 1,547,200 |
| 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 |