PA Co., Ltd. (TYO:4766)
Japan · Delayed Price · Currency is JPY 198.00
0.00 (0.00%)
May 28, 2026, 10:53 AM JST
PA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |