PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 2,078.50
+79.00 (3.95%)
Jun 25, 2026, 11:30 AM JST
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,995.50 | 2,039.50 | 1,994.50 | 1,999.50 | 1,999.50 | 0.38% | 681,200 |
| Jun 23, 2026 | 2,020.00 | 2,029.00 | 1,971.50 | 1,992.00 | 1,992.00 | -1.87% | 966,600 |
| Jun 22, 2026 | 2,096.00 | 2,096.00 | 2,025.00 | 2,030.00 | 2,030.00 | -2.57% | 860,600 |
| Jun 19, 2026 | 2,147.00 | 2,147.00 | 2,074.00 | 2,083.50 | 2,083.50 | -3.03% | 1,183,100 |
| Jun 18, 2026 | 2,103.50 | 2,164.50 | 2,100.50 | 2,148.50 | 2,148.50 | 1.44% | 1,270,700 |
| Jun 17, 2026 | 2,158.50 | 2,164.00 | 2,055.00 | 2,118.00 | 2,118.00 | -2.06% | 2,022,100 |
| Jun 16, 2026 | 2,074.50 | 2,218.50 | 2,050.00 | 2,162.50 | 2,162.50 | 15.98% | 6,210,300 |
| Jun 15, 2026 | 1,880.00 | 1,883.50 | 1,828.00 | 1,864.50 | 1,864.50 | 3.01% | 2,028,200 |
| Jun 12, 2026 | 1,833.00 | 1,839.00 | 1,796.50 | 1,810.00 | 1,810.00 | -0.63% | 1,099,400 |
| Jun 11, 2026 | 1,834.50 | 1,852.00 | 1,802.50 | 1,821.50 | 1,821.50 | -1.67% | 687,700 |
| Jun 10, 2026 | 1,850.00 | 1,864.00 | 1,828.50 | 1,852.50 | 1,852.50 | 1.51% | 1,025,700 |
| Jun 9, 2026 | 1,838.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,825.00 | 1.50% | 854,100 |
| Jun 8, 2026 | 1,800.00 | 1,827.00 | 1,782.50 | 1,798.00 | 1,798.00 | -0.53% | 640,900 |
| Jun 5, 2026 | 1,810.00 | 1,826.50 | 1,804.00 | 1,807.50 | 1,807.50 | 0.36% | 470,500 |
| Jun 4, 2026 | 1,790.00 | 1,810.00 | 1,749.00 | 1,801.00 | 1,801.00 | -1.42% | 981,600 |
| Jun 3, 2026 | 1,845.00 | 1,854.50 | 1,815.00 | 1,827.00 | 1,827.00 | -0.95% | 665,200 |
| Jun 2, 2026 | 1,833.00 | 1,859.00 | 1,811.00 | 1,844.50 | 1,844.50 | 0.63% | 699,000 |
| Jun 1, 2026 | 1,882.00 | 1,882.00 | 1,820.00 | 1,833.00 | 1,833.00 | -1.27% | 779,900 |
| May 29, 2026 | 1,862.50 | 1,896.50 | 1,845.50 | 1,856.50 | 1,856.50 | 1.42% | 1,185,000 |
| May 28, 2026 | 1,837.00 | 1,840.50 | 1,813.50 | 1,830.50 | 1,830.50 | -0.05% | 859,100 |
| May 27, 2026 | 1,830.50 | 1,836.00 | 1,816.00 | 1,831.50 | 1,831.50 | 0.88% | 652,100 |
| May 26, 2026 | 1,850.00 | 1,853.00 | 1,812.00 | 1,815.50 | 1,815.50 | -1.81% | 820,400 |
| May 25, 2026 | 1,808.50 | 1,852.00 | 1,800.50 | 1,849.00 | 1,849.00 | 3.38% | 1,169,400 |
| May 22, 2026 | 1,788.00 | 1,805.00 | 1,770.50 | 1,788.50 | 1,788.50 | -0.89% | 1,030,700 |
| May 21, 2026 | 1,790.00 | 1,822.50 | 1,768.00 | 1,804.50 | 1,804.50 | 3.11% | 1,084,500 |
| May 20, 2026 | 1,785.50 | 1,786.00 | 1,744.00 | 1,750.00 | 1,750.00 | -1.30% | 776,300 |
| May 19, 2026 | 1,784.00 | 1,785.00 | 1,755.00 | 1,773.00 | 1,773.00 | 0.97% | 803,400 |
| May 18, 2026 | 1,782.00 | 1,790.00 | 1,733.50 | 1,756.00 | 1,756.00 | -2.01% | 1,102,900 |
| May 15, 2026 | 1,782.50 | 1,805.00 | 1,766.00 | 1,792.00 | 1,792.00 | 1.82% | 974,400 |
| May 14, 2026 | 1,750.00 | 1,775.00 | 1,744.50 | 1,760.00 | 1,760.00 | 0.57% | 829,200 |
| May 13, 2026 | 1,767.00 | 1,769.50 | 1,733.00 | 1,750.00 | 1,750.00 | -1.19% | 1,086,300 |
| May 12, 2026 | 1,782.00 | 1,787.00 | 1,751.50 | 1,771.00 | 1,771.00 | -0.53% | 1,488,800 |
| May 11, 2026 | 1,811.50 | 1,815.50 | 1,776.00 | 1,780.50 | 1,780.50 | -1.82% | 1,172,800 |
| May 8, 2026 | 1,872.50 | 1,872.50 | 1,813.50 | 1,813.50 | 1,813.50 | -3.64% | 972,200 |
| May 7, 2026 | 1,822.00 | 1,884.00 | 1,822.00 | 1,882.00 | 1,882.00 | 3.29% | 1,154,900 |
| May 1, 2026 | 1,815.50 | 1,842.50 | 1,802.50 | 1,822.00 | 1,822.00 | -0.33% | 658,600 |
| Apr 30, 2026 | 1,861.00 | 1,870.00 | 1,820.50 | 1,828.00 | 1,828.00 | -3.59% | 1,113,000 |
| Apr 28, 2026 | 1,875.00 | 1,898.50 | 1,873.50 | 1,896.00 | 1,896.00 | 2.07% | 868,900 |
| Apr 27, 2026 | 1,860.00 | 1,887.00 | 1,848.00 | 1,857.50 | 1,857.50 | 0.79% | 633,300 |
| Apr 24, 2026 | 1,866.00 | 1,890.00 | 1,841.00 | 1,843.00 | 1,843.00 | -1.97% | 975,100 |
| Apr 23, 2026 | 1,920.00 | 1,930.00 | 1,854.50 | 1,880.00 | 1,880.00 | -4.76% | 1,493,200 |
| Apr 22, 2026 | 1,998.50 | 2,000.50 | 1,968.50 | 1,974.00 | 1,974.00 | -0.65% | 615,200 |
| Apr 21, 2026 | 2,005.00 | 2,006.50 | 1,987.00 | 1,987.00 | 1,987.00 | 0.33% | 740,500 |
| 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 |