PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 1,768.50
+24.50 (1.40%)
Oct 7, 2026, 10:35 AM JST
PARK24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,748.00 | 1,778.50 | 1,740.50 | 1,768.50 | - | 0.88% | 958,300 |
| Oct 6, 2026 | 1,747.00 | 1,770.00 | 1,743.00 | 1,753.00 | - | 0.78% | 1,116,900 |
| Oct 5, 2026 | 1,752.00 | 1,781.00 | 1,730.00 | 1,739.50 | 1,739.50 | -1.78% | 3,863,200 |
| Oct 2, 2026 | 1,810.50 | 1,818.50 | 1,767.00 | 1,771.00 | 1,771.00 | -3.98% | 3,536,800 |
| Oct 1, 2026 | 1,848.00 | 1,924.50 | 1,816.00 | 1,844.50 | 1,844.50 | -1.05% | 2,413,700 |
| Sep 30, 2026 | 1,879.50 | 1,882.00 | 1,800.00 | 1,864.00 | 1,864.00 | 0.27% | 3,114,600 |
| Sep 29, 2026 | 1,922.00 | 1,940.50 | 1,846.00 | 1,859.00 | 1,859.00 | -4.81% | 4,417,800 |
| Sep 28, 2026 | 2,021.00 | 2,023.50 | 1,924.00 | 1,953.00 | 1,953.00 | -3.00% | 2,489,800 |
| Sep 25, 2026 | 1,998.00 | 2,021.00 | 1,997.00 | 2,013.50 | 2,013.50 | 0.25% | 729,600 |
| Sep 24, 2026 | 2,000.00 | 2,024.00 | 1,998.00 | 2,008.50 | 2,008.50 | -0.69% | 645,100 |
| Sep 18, 2026 | 2,030.00 | 2,037.50 | 1,999.00 | 2,022.50 | 2,022.50 | -0.37% | 741,000 |
| Sep 17, 2026 | 2,002.00 | 2,039.50 | 2,000.00 | 2,030.00 | 2,030.00 | 1.70% | 700,100 |
| Sep 16, 2026 | 1,999.00 | 2,007.00 | 1,987.00 | 1,996.00 | 1,996.00 | -0.03% | 702,400 |
| Sep 15, 2026 | 2,005.00 | 2,008.50 | 1,991.50 | 1,996.50 | 1,996.50 | 0.53% | 592,700 |
| Sep 14, 2026 | 1,967.50 | 1,995.50 | 1,957.50 | 1,986.00 | 1,986.00 | 1.85% | 731,400 |
| Sep 11, 2026 | 1,941.50 | 1,960.00 | 1,932.50 | 1,950.00 | 1,950.00 | -0.33% | 913,000 |
| Sep 10, 2026 | 1,950.00 | 1,965.50 | 1,931.00 | 1,956.50 | 1,956.50 | 0.23% | 822,200 |
| Sep 9, 2026 | 1,961.00 | 1,967.00 | 1,944.50 | 1,952.00 | 1,952.00 | -1.41% | 949,200 |
| Sep 8, 2026 | 1,971.00 | 2,008.00 | 1,961.00 | 1,980.00 | 1,980.00 | - | 1,022,400 |
| Sep 7, 2026 | 2,010.00 | 2,020.00 | 1,974.00 | 1,980.00 | 1,980.00 | -1.79% | 752,800 |
| Sep 4, 2026 | 2,015.50 | 2,022.00 | 2,002.50 | 2,016.00 | 2,016.00 | -0.17% | 844,200 |
| Sep 3, 2026 | 2,010.00 | 2,035.00 | 1,992.50 | 2,019.50 | 2,019.50 | 0.57% | 1,008,300 |
| Sep 2, 2026 | 2,026.00 | 2,026.00 | 1,977.50 | 2,008.00 | 2,008.00 | -3.28% | 1,797,500 |
| Sep 1, 2026 | 2,019.00 | 2,076.00 | 1,993.00 | 2,076.00 | 2,076.00 | 3.44% | 2,970,000 |
| Aug 31, 2026 | 1,990.00 | 2,029.00 | 1,990.00 | 2,007.00 | 2,007.00 | 1.16% | 1,737,700 |
| Aug 28, 2026 | 1,973.00 | 1,994.50 | 1,970.00 | 1,984.00 | 1,984.00 | -0.10% | 835,600 |
| Aug 27, 2026 | 2,011.50 | 2,022.00 | 1,986.00 | 1,986.00 | 1,986.00 | -2.02% | 915,700 |
| 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 |