PARK24 Co., Ltd. (TYO:4666)
Japan · Delayed Price · Currency is JPY 1,811.00
+22.50 (1.26%)
Nov 10, 2026, 3:30 PM JST
PARK24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,806.00 | 1,814.00 | 1,792.00 | 1,811.00 | 1,811.00 | 1.26% | 903,700 |
| Nov 9, 2026 | 1,812.50 | 1,823.00 | 1,788.50 | 1,788.50 | 1,788.50 | 0.22% | 972,800 |
| Nov 6, 2026 | 1,800.00 | 1,840.50 | 1,770.50 | 1,784.50 | 1,784.50 | -3.96% | 1,959,700 |
| Nov 5, 2026 | 1,820.00 | 1,877.50 | 1,812.50 | 1,858.00 | 1,858.00 | 3.89% | 2,225,700 |
| Nov 4, 2026 | 1,785.00 | 1,808.00 | 1,770.00 | 1,788.50 | 1,788.50 | 0.48% | 1,343,900 |
| Nov 2, 2026 | 1,779.00 | 1,790.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.96% | 1,200,800 |
| Oct 30, 2026 | 1,768.50 | 1,796.50 | 1,757.50 | 1,763.00 | 1,763.00 | 0.66% | 1,142,100 |
| Oct 29, 2026 | 1,739.50 | 1,768.00 | 1,726.50 | 1,751.50 | 1,751.50 | 1.82% | 2,604,100 |
| Oct 28, 2026 | 1,843.00 | 1,843.00 | 1,778.00 | 1,785.00 | 1,720.18 | -2.51% | 2,883,000 |
| Oct 27, 2026 | 1,821.00 | 1,855.00 | 1,804.50 | 1,831.00 | 1,764.51 | -1.03% | 2,500,600 |
| Oct 26, 2026 | 1,795.00 | 1,861.00 | 1,784.50 | 1,850.00 | 1,782.82 | 1.96% | 2,156,100 |
| Oct 23, 2026 | 1,809.00 | 1,814.50 | 1,780.00 | 1,814.50 | 1,748.61 | 1.31% | 1,262,100 |
| Oct 22, 2026 | 1,796.00 | 1,809.50 | 1,786.50 | 1,791.00 | 1,725.96 | -0.61% | 1,183,800 |
| Oct 21, 2026 | 1,810.00 | 1,815.50 | 1,792.00 | 1,802.00 | 1,736.56 | -0.14% | 922,200 |
| Oct 20, 2026 | 1,802.50 | 1,819.00 | 1,797.00 | 1,804.50 | 1,738.97 | -0.44% | 1,069,800 |
| Oct 19, 2026 | 1,800.00 | 1,820.00 | 1,793.00 | 1,812.50 | 1,746.68 | 0.50% | 1,354,100 |
| Oct 16, 2026 | 1,778.00 | 1,810.50 | 1,774.00 | 1,803.50 | 1,738.01 | 1.98% | 1,614,600 |
| Oct 15, 2026 | 1,736.00 | 1,774.00 | 1,731.50 | 1,768.50 | 1,704.28 | 1.64% | 1,585,900 |
| Oct 14, 2026 | 1,735.00 | 1,749.00 | 1,715.50 | 1,740.00 | 1,676.82 | - | 2,003,800 |
| Oct 13, 2026 | 1,750.00 | 1,755.00 | 1,736.50 | 1,740.00 | 1,676.82 | -0.17% | 1,408,200 |
| Oct 9, 2026 | 1,730.00 | 1,748.00 | 1,720.50 | 1,743.00 | 1,679.71 | 0.93% | 1,903,600 |
| Oct 8, 2026 | 1,774.50 | 1,778.00 | 1,696.00 | 1,727.00 | 1,664.29 | -2.95% | 2,674,500 |
| Oct 7, 2026 | 1,748.00 | 1,795.50 | 1,740.50 | 1,779.50 | 1,714.88 | 2.04% | 2,461,100 |
| Oct 6, 2026 | 1,747.00 | 1,770.00 | 1,743.00 | 1,744.00 | 1,680.67 | 0.26% | 2,758,200 |
| Oct 5, 2026 | 1,752.00 | 1,781.00 | 1,730.00 | 1,739.50 | 1,676.33 | -1.78% | 3,863,200 |
| Oct 2, 2026 | 1,810.50 | 1,818.50 | 1,767.00 | 1,771.00 | 1,706.69 | -3.98% | 3,536,800 |
| Oct 1, 2026 | 1,848.00 | 1,924.50 | 1,816.00 | 1,844.50 | 1,777.52 | -1.05% | 2,413,700 |
| Sep 30, 2026 | 1,879.50 | 1,882.00 | 1,800.00 | 1,864.00 | 1,796.31 | 0.27% | 3,114,600 |
| Sep 29, 2026 | 1,922.00 | 1,940.50 | 1,846.00 | 1,859.00 | 1,791.49 | -4.81% | 4,417,800 |
| Sep 28, 2026 | 2,021.00 | 2,023.50 | 1,924.00 | 1,953.00 | 1,882.08 | -3.00% | 2,489,800 |
| Sep 25, 2026 | 1,998.00 | 2,021.00 | 1,997.00 | 2,013.50 | 1,940.38 | 0.25% | 729,600 |
| Sep 24, 2026 | 2,000.00 | 2,024.00 | 1,998.00 | 2,008.50 | 1,935.57 | -0.69% | 645,100 |
| Sep 18, 2026 | 2,030.00 | 2,037.50 | 1,999.00 | 2,022.50 | 1,949.06 | -0.37% | 741,000 |
| Sep 17, 2026 | 2,002.00 | 2,039.50 | 2,000.00 | 2,030.00 | 1,956.28 | 1.70% | 700,100 |
| Sep 16, 2026 | 1,999.00 | 2,007.00 | 1,987.00 | 1,996.00 | 1,923.52 | -0.03% | 702,400 |
| Sep 15, 2026 | 2,005.00 | 2,008.50 | 1,991.50 | 1,996.50 | 1,924.00 | 0.53% | 592,700 |
| Sep 14, 2026 | 1,967.50 | 1,995.50 | 1,957.50 | 1,986.00 | 1,913.88 | 1.85% | 731,400 |
| Sep 11, 2026 | 1,941.50 | 1,960.00 | 1,932.50 | 1,950.00 | 1,879.19 | -0.33% | 913,000 |
| Sep 10, 2026 | 1,950.00 | 1,965.50 | 1,931.00 | 1,956.50 | 1,885.45 | 0.23% | 822,200 |
| Sep 9, 2026 | 1,961.00 | 1,967.00 | 1,944.50 | 1,952.00 | 1,881.12 | -1.41% | 949,200 |
| Sep 8, 2026 | 1,971.00 | 2,008.00 | 1,961.00 | 1,980.00 | 1,908.10 | - | 1,022,400 |
| Sep 7, 2026 | 2,010.00 | 2,020.00 | 1,974.00 | 1,980.00 | 1,908.10 | -1.79% | 752,800 |
| Sep 4, 2026 | 2,015.50 | 2,022.00 | 2,002.50 | 2,016.00 | 1,942.79 | -0.17% | 844,200 |
| Sep 3, 2026 | 2,010.00 | 2,035.00 | 1,992.50 | 2,019.50 | 1,946.17 | 0.57% | 1,008,300 |
| Sep 2, 2026 | 2,026.00 | 2,026.00 | 1,977.50 | 2,008.00 | 1,935.08 | -3.28% | 1,797,500 |
| Sep 1, 2026 | 2,019.00 | 2,076.00 | 1,993.00 | 2,076.00 | 2,000.61 | 3.44% | 2,970,000 |
| Aug 31, 2026 | 1,990.00 | 2,029.00 | 1,990.00 | 2,007.00 | 1,934.12 | 1.16% | 1,737,700 |
| Aug 28, 2026 | 1,973.00 | 1,994.50 | 1,970.00 | 1,984.00 | 1,911.96 | -0.10% | 835,600 |
| Aug 27, 2026 | 2,011.50 | 2,022.00 | 1,986.00 | 1,986.00 | 1,913.88 | -2.02% | 915,700 |
| Aug 26, 2026 | 2,022.00 | 2,040.50 | 2,020.00 | 2,027.00 | 1,953.39 | 0.32% | 667,200 |