PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 2,005.00
-22.00 (-1.09%)
Aug 27, 2026, 9:55 AM JST
PARK24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,022.00 | 2,040.50 | 2,020.00 | 2,027.00 | 2,027.00 | 0.32% | 667,200 |
| Aug 25, 2026 | 2,027.50 | 2,038.00 | 2,013.00 | 2,020.50 | 2,020.50 | -0.17% | 573,100 |
| Aug 24, 2026 | 2,041.00 | 2,046.50 | 2,012.50 | 2,024.00 | 2,024.00 | -0.69% | 499,900 |
| Aug 21, 2026 | 2,014.50 | 2,038.00 | 2,005.50 | 2,038.00 | 2,038.00 | 0.74% | 685,900 |
| Aug 20, 2026 | 1,999.50 | 2,023.00 | 1,991.00 | 2,023.00 | 2,023.00 | 2.33% | 679,000 |
| Aug 19, 2026 | 2,000.00 | 2,007.00 | 1,966.50 | 1,977.00 | 1,977.00 | -1.05% | 657,200 |
| Aug 18, 2026 | 2,000.00 | 2,012.00 | 1,993.00 | 1,998.00 | 1,998.00 | 0.10% | 577,800 |
| Aug 17, 2026 | 2,008.00 | 2,011.50 | 1,991.50 | 1,996.00 | 1,996.00 | -0.70% | 476,300 |
| Aug 14, 2026 | 1,988.50 | 2,022.00 | 1,977.00 | 2,010.00 | 2,010.00 | 0.73% | 700,500 |
| Aug 13, 2026 | 2,004.00 | 2,013.50 | 1,989.00 | 1,995.50 | 1,995.50 | -0.52% | 500,600 |
| Aug 12, 2026 | 1,994.00 | 2,021.00 | 1,994.00 | 2,006.00 | 2,006.00 | 1.21% | 730,200 |
| Aug 10, 2026 | 1,977.00 | 2,010.00 | 1,953.50 | 1,982.00 | 1,982.00 | 1.05% | 971,800 |
| Aug 7, 2026 | 1,942.00 | 1,979.00 | 1,940.50 | 1,961.50 | 1,961.50 | 0.56% | 693,700 |
| Aug 6, 2026 | 1,956.50 | 1,964.50 | 1,950.50 | 1,950.50 | 1,950.50 | -0.46% | 612,300 |
| Aug 5, 2026 | 1,950.50 | 1,972.00 | 1,946.50 | 1,959.50 | 1,959.50 | 0.98% | 644,000 |
| Aug 4, 2026 | 1,991.00 | 1,997.00 | 1,940.50 | 1,940.50 | 1,940.50 | -0.59% | 581,900 |
| Aug 3, 2026 | 1,962.00 | 1,963.50 | 1,941.50 | 1,952.00 | 1,952.00 | -1.16% | 1,072,900 |
| Jul 31, 2026 | 2,004.00 | 2,011.50 | 1,963.50 | 1,975.00 | 1,975.00 | -2.45% | 1,339,200 |
| Jul 30, 2026 | 2,062.50 | 2,077.00 | 1,931.00 | 2,024.50 | 2,024.50 | -2.10% | 936,800 |
| Jul 29, 2026 | 2,031.50 | 2,068.00 | 2,001.00 | 2,068.00 | 2,068.00 | 2.38% | 1,072,700 |
| Jul 28, 2026 | 2,027.00 | 2,040.50 | 2,004.00 | 2,020.00 | 2,020.00 | 0.32% | 656,500 |
| Jul 27, 2026 | 1,970.00 | 2,022.50 | 1,956.50 | 2,013.50 | 2,013.50 | 3.26% | 838,600 |
| Jul 24, 2026 | 1,945.00 | 1,962.00 | 1,934.50 | 1,950.00 | 1,950.00 | -0.59% | 670,800 |
| Jul 23, 2026 | 1,953.00 | 1,964.00 | 1,945.00 | 1,961.50 | 1,961.50 | -0.63% | 687,200 |
| Jul 22, 2026 | 1,994.00 | 1,998.00 | 1,965.50 | 1,974.00 | 1,974.00 | -1.52% | 866,600 |
| Jul 21, 2026 | 2,020.00 | 2,033.50 | 1,998.00 | 2,004.50 | 2,004.50 | -0.02% | 815,100 |
| Jul 17, 2026 | 1,992.00 | 2,022.00 | 1,971.00 | 2,005.00 | 2,005.00 | 0.43% | 868,000 |
| Jul 16, 2026 | 1,990.50 | 2,023.50 | 1,973.50 | 1,996.50 | 1,996.50 | 0.73% | 784,800 |
| Jul 15, 2026 | 1,995.00 | 2,003.00 | 1,965.50 | 1,982.00 | 1,982.00 | -1.05% | 630,800 |
| Jul 14, 2026 | 1,999.50 | 2,014.00 | 1,985.50 | 2,003.00 | 2,003.00 | 0.83% | 687,400 |
| Jul 13, 2026 | 1,990.00 | 2,004.00 | 1,954.50 | 1,986.50 | 1,986.50 | 0.25% | 523,400 |
| Jul 10, 2026 | 2,012.50 | 2,021.00 | 1,981.00 | 1,981.50 | 1,981.50 | -1.32% | 722,600 |
| Jul 9, 2026 | 2,001.00 | 2,018.00 | 1,985.00 | 2,008.00 | 2,008.00 | -0.62% | 655,100 |
| Jul 8, 2026 | 2,025.00 | 2,033.00 | 1,988.00 | 2,020.50 | 2,020.50 | -0.39% | 806,400 |
| Jul 7, 2026 | 2,031.00 | 2,052.00 | 2,025.50 | 2,028.50 | 2,028.50 | -0.07% | 782,400 |
| Jul 6, 2026 | 2,020.00 | 2,045.50 | 2,020.00 | 2,030.00 | 2,030.00 | 0.69% | 573,400 |
| Jul 3, 2026 | 2,030.00 | 2,039.50 | 1,995.00 | 2,016.00 | 2,016.00 | 0.80% | 880,600 |
| Jul 2, 2026 | 2,006.00 | 2,025.00 | 1,993.50 | 2,000.00 | 2,000.00 | 1.55% | 860,900 |
| Jul 1, 2026 | 2,013.00 | 2,023.00 | 1,962.00 | 1,969.50 | 1,969.50 | -2.16% | 870,900 |
| Jun 30, 2026 | 2,075.00 | 2,087.50 | 2,013.00 | 2,013.00 | 2,013.00 | -2.66% | 843,900 |
| Jun 29, 2026 | 2,096.00 | 2,128.00 | 2,059.50 | 2,068.00 | 2,068.00 | 0.10% | 818,700 |
| Jun 26, 2026 | 2,068.50 | 2,098.50 | 2,038.50 | 2,066.00 | 2,066.00 | 0.41% | 909,400 |
| Jun 25, 2026 | 2,036.00 | 2,092.00 | 2,005.00 | 2,057.50 | 2,057.50 | 2.90% | 859,700 |
| 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 |