PA Co., Ltd. (TYO:4766)
Japan · Delayed Price · Currency is JPY 277.00
+2.00 (0.73%)
Jan 23, 2026, 3:30 PM JST
PA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 276.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.73% | 9,900 |
| Jan 22, 2026 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 0.73% | 4,200 |
| Jan 21, 2026 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | -0.36% | 8,500 |
| Jan 20, 2026 | 274.00 | 274.00 | 273.00 | 274.00 | 274.00 | 0.74% | 9,500 |
| Jan 19, 2026 | 273.00 | 275.00 | 270.00 | 272.00 | 272.00 | -0.37% | 22,600 |
| Jan 16, 2026 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 1.11% | 22,700 |
| Jan 15, 2026 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | 0.37% | 14,500 |
| Jan 14, 2026 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | -0.37% | 8,500 |
| Jan 13, 2026 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2.27% | 28,300 |
| Jan 9, 2026 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | -1.86% | 53,700 |
| Jan 8, 2026 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.37% | 33,600 |
| Jan 7, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.10% | 22,200 |
| Jan 6, 2026 | 274.00 | 277.00 | 272.00 | 273.00 | 273.00 | - | 15,700 |
| Jan 5, 2026 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | -1.09% | 25,300 |
| Dec 30, 2025 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | -0.72% | 24,400 |
| Dec 29, 2025 | 278.00 | 280.00 | 275.00 | 278.00 | 278.00 | -5.44% | 52,300 |
| Dec 26, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | 285.80 | 0.34% | 49,800 |
| Dec 25, 2025 | 291.00 | 294.00 | 290.00 | 293.00 | 284.83 | 0.69% | 31,100 |
| Dec 24, 2025 | 290.00 | 293.00 | 290.00 | 291.00 | 282.88 | - | 23,500 |
| Dec 23, 2025 | 295.00 | 295.00 | 290.00 | 291.00 | 282.88 | -1.02% | 47,000 |
| Dec 22, 2025 | 294.00 | 296.00 | 294.00 | 294.00 | 285.80 | - | 16,900 |
| Dec 19, 2025 | 293.00 | 295.00 | 293.00 | 294.00 | 285.80 | - | 12,000 |
| Dec 18, 2025 | 294.00 | 296.00 | 294.00 | 294.00 | 285.80 | - | 12,700 |
| Dec 17, 2025 | 295.00 | 296.00 | 294.00 | 294.00 | 285.80 | -0.68% | 9,200 |
| Dec 16, 2025 | 296.00 | 297.00 | 295.00 | 296.00 | 287.74 | - | 9,300 |
| Dec 15, 2025 | 295.00 | 298.00 | 295.00 | 296.00 | 287.74 | 0.34% | 12,400 |
| Dec 12, 2025 | 293.00 | 297.00 | 293.00 | 295.00 | 286.77 | 0.68% | 10,000 |
| Dec 11, 2025 | 295.00 | 297.00 | 293.00 | 293.00 | 284.83 | -0.68% | 10,800 |
| Dec 10, 2025 | 296.00 | 297.00 | 295.00 | 295.00 | 286.77 | - | 9,600 |
| Dec 9, 2025 | 295.00 | 296.00 | 295.00 | 295.00 | 286.77 | - | 8,300 |
| Dec 8, 2025 | 294.00 | 296.00 | 293.00 | 295.00 | 286.77 | - | 19,000 |
| Dec 5, 2025 | 297.00 | 297.00 | 293.00 | 295.00 | 286.77 | -0.67% | 23,900 |
| Dec 4, 2025 | 296.00 | 297.00 | 295.00 | 297.00 | 288.72 | 0.68% | 17,100 |
| Dec 3, 2025 | 290.00 | 295.00 | 289.00 | 295.00 | 286.77 | 1.72% | 44,700 |
| Dec 2, 2025 | 289.00 | 290.00 | 288.00 | 290.00 | 281.91 | 0.35% | 15,400 |
| Dec 1, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | 280.94 | 0.35% | 12,000 |
| Nov 28, 2025 | 287.00 | 290.00 | 287.00 | 288.00 | 279.97 | 0.35% | 23,700 |
| Nov 27, 2025 | 282.00 | 288.00 | 282.00 | 287.00 | 279.00 | - | 22,700 |
| Nov 26, 2025 | 287.00 | 289.00 | 287.00 | 287.00 | 279.00 | - | 11,200 |
| Nov 25, 2025 | 287.00 | 289.00 | 287.00 | 287.00 | 279.00 | -0.69% | 17,300 |
| Nov 21, 2025 | 284.00 | 289.00 | 283.00 | 289.00 | 280.94 | 1.40% | 22,400 |
| Nov 20, 2025 | 284.00 | 285.00 | 282.00 | 285.00 | 277.05 | 1.42% | 12,600 |
| Nov 19, 2025 | 281.00 | 283.00 | 281.00 | 281.00 | 273.16 | -0.71% | 21,300 |
| Nov 18, 2025 | 283.00 | 285.00 | 281.00 | 283.00 | 275.11 | - | 16,200 |
| Nov 17, 2025 | 290.00 | 290.00 | 283.00 | 283.00 | 275.11 | 0.35% | 30,000 |
| Nov 14, 2025 | 282.00 | 283.00 | 281.00 | 282.00 | 274.13 | -0.35% | 21,600 |
| Nov 13, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 12,300 |
| Nov 12, 2025 | 283.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 14,200 |
| Nov 11, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 6,200 |
| Nov 10, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 10,500 |