PA Co., Ltd. (TYO:4766)
Japan · Delayed Price · Currency is JPY 221.00
0.00 (0.00%)
May 7, 2026, 3:30 PM JST
PA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 7,700 |
| Apr 2, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 6,400 |
| Apr 1, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 11,400 |
| Mar 31, 2026 | 229.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 10,700 |
| Mar 30, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.44% | 8,900 |
| Mar 27, 2026 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | - | 7,400 |
| Mar 26, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | - | 5,400 |
| Mar 25, 2026 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | 0.44% | 7,400 |
| Mar 24, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.44% | 6,700 |
| Mar 23, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | -1.29% | 12,800 |
| Mar 19, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 7,000 |
| Mar 18, 2026 | 230.00 | 234.00 | 230.00 | 233.00 | 233.00 | 1.30% | 9,300 |
| Mar 17, 2026 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | -0.43% | 11,500 |
| Mar 16, 2026 | 234.00 | 235.00 | 231.00 | 231.00 | 231.00 | -1.28% | 11,300 |
| Mar 13, 2026 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.43% | 5,200 |
| Mar 12, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.43% | 6,400 |
| Mar 11, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 9,400 |
| Mar 10, 2026 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 9,700 |
| Mar 9, 2026 | 233.00 | 233.00 | 228.00 | 232.00 | 232.00 | -2.11% | 16,300 |
| Mar 6, 2026 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.28% | 7,700 |
| Mar 5, 2026 | 231.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.86% | 14,000 |
| Mar 4, 2026 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | -0.85% | 50,600 |
| Mar 3, 2026 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.43% | 9,600 |
| Mar 2, 2026 | 238.00 | 238.00 | 233.00 | 235.00 | 235.00 | - | 29,800 |
| Feb 27, 2026 | 232.00 | 237.00 | 232.00 | 235.00 | 235.00 | 0.86% | 24,900 |
| Feb 26, 2026 | 232.00 | 235.00 | 231.00 | 233.00 | 233.00 | 0.43% | 24,900 |
| Feb 25, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 16,500 |
| Feb 24, 2026 | 233.00 | 236.00 | 233.00 | 233.00 | 233.00 | - | 37,800 |
| Feb 20, 2026 | 242.00 | 243.00 | 233.00 | 233.00 | 233.00 | -4.12% | 65,800 |
| Feb 19, 2026 | 253.00 | 253.00 | 243.00 | 243.00 | 243.00 | -2.80% | 61,800 |