PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 1,827.00
-17.50 (-0.95%)
Jun 3, 2026, 3:30 PM JST
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |