PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 1,994.50
-2.00 (-0.10%)
Sep 16, 2026, 1:09 PM JST
PARK24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,999.00 | 2,007.00 | 1,987.00 | 1,997.00 | - | 0.03% | 197,200 |
| Sep 15, 2026 | 2,005.00 | 2,008.50 | 1,991.50 | 1,996.50 | 1,996.50 | 0.53% | 397,900 |
| 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 |
| 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 |