PA Co., Ltd. (TYO:4766)
Japan · Delayed Price · Currency is JPY 182.00
+1.00 (0.55%)
Jun 18, 2026, 1:56 PM JST
PA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | - | 0.55% | 13,600 |
| Jun 17, 2026 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 0.56% | 13,600 |
| Jun 16, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.10% | 13,800 |
| Jun 15, 2026 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | -0.55% | 16,900 |
| Jun 12, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.08% | 6,700 |
| Jun 11, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.54% | 3,500 |
| Jun 10, 2026 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 8,400 |
| Jun 9, 2026 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | -2.13% | 12,400 |
| Jun 8, 2026 | 183.00 | 188.00 | 183.00 | 188.00 | 188.00 | 0.53% | 19,900 |
| Jun 5, 2026 | 184.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 28,300 |
| Jun 4, 2026 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | -1.08% | 19,400 |
| Jun 3, 2026 | 188.00 | 188.00 | 184.00 | 186.00 | 186.00 | -1.06% | 28,700 |
| Jun 2, 2026 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.57% | 26,200 |
| Jun 1, 2026 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | -2.55% | 31,400 |
| May 29, 2026 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | -1.01% | 11,400 |
| May 28, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 18,400 |
| May 27, 2026 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 22,600 |
| May 26, 2026 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | -1.00% | 19,000 |
| May 25, 2026 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | -2.90% | 32,800 |
| May 22, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 28,400 |
| May 21, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.48% | 20,300 |
| May 20, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 22,300 |
| May 19, 2026 | 211.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 32,200 |
| May 18, 2026 | 221.00 | 221.00 | 206.00 | 212.00 | 212.00 | -4.07% | 40,400 |
| May 15, 2026 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 7,000 |
| May 14, 2026 | 222.00 | 222.00 | 220.00 | 221.00 | 221.00 | -0.45% | 11,000 |
| May 13, 2026 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 6,400 |
| May 12, 2026 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.90% | 4,700 |
| May 11, 2026 | 221.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 8,400 |
| May 8, 2026 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 6,400 |
| May 7, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 16,600 |
| May 1, 2026 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | -0.90% | 4,600 |
| Apr 30, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | - | 15,400 |
| Apr 28, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.45% | 10,500 |
| Apr 27, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.45% | 5,000 |
| Apr 24, 2026 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 7,400 |
| Apr 23, 2026 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | - | 8,400 |
| Apr 22, 2026 | 225.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 8,600 |
| Apr 21, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | -0.44% | 6,800 |
| Apr 20, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 8,000 |
| Apr 17, 2026 | 224.00 | 225.00 | 224.00 | 224.00 | 224.00 | - | 6,600 |
| Apr 16, 2026 | 222.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 21,900 |
| Apr 15, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.45% | 14,700 |
| Apr 14, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 21,500 |
| Apr 13, 2026 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | -1.32% | 23,400 |
| Apr 10, 2026 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 8,400 |
| Apr 9, 2026 | 227.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | 5,700 |
| Apr 8, 2026 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.44% | 7,900 |
| Apr 7, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | - | 6,900 |
| Apr 6, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | -0.44% | 23,900 |