PA Co., Ltd. (TYO:4766)
Japan · Delayed Price · Currency is JPY 201.00
+1.00 (0.50%)
Aug 18, 2026, 3:30 PM JST
PA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | - | - | 22,700 |
| Aug 17, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 4.17% | 19,600 |
| Aug 14, 2026 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 0.52% | 9,000 |
| Aug 13, 2026 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.52% | 4,800 |
| Aug 12, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 8,400 |
| Aug 10, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 19,600 |
| Aug 7, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | -1.55% | 14,200 |
| Aug 6, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | 2,000 |
| Aug 5, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 8,300 |
| Aug 4, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -0.52% | 3,000 |
| Aug 3, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -0.51% | 4,200 |
| Jul 31, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 3,300 |
| Jul 30, 2026 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | -1.02% | 8,000 |
| Jul 29, 2026 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | -0.51% | 8,700 |
| Jul 28, 2026 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | -0.51% | 12,700 |
| Jul 27, 2026 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 4.76% | 14,100 |
| Jul 24, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.53% | 6,600 |
| Jul 23, 2026 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 5,800 |
| Jul 22, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 3,300 |
| Jul 21, 2026 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 0.53% | 4,500 |
| Jul 17, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 7,700 |
| Jul 16, 2026 | 191.00 | 192.00 | 185.00 | 188.00 | 188.00 | -1.57% | 15,400 |
| Jul 15, 2026 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 5,500 |
| Jul 14, 2026 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.53% | 5,900 |
| Jul 13, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.53% | 6,200 |
| Jul 10, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 11,700 |
| Jul 9, 2026 | 188.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 4,500 |
| Jul 8, 2026 | 184.00 | 190.00 | 183.00 | 190.00 | 190.00 | 2.70% | 9,800 |
| Jul 7, 2026 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1.65% | 18,300 |
| Jul 6, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 11,000 |
| Jul 3, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 12,000 |
| Jul 2, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | 0.55% | 9,000 |
| Jul 1, 2026 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.56% | 9,700 |
| Jun 30, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.56% | 8,200 |
| Jun 29, 2026 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.65% | 13,300 |
| Jun 26, 2026 | 178.00 | 184.00 | 177.00 | 182.00 | 182.00 | 1.68% | 30,700 |
| Jun 25, 2026 | 180.00 | 184.00 | 179.00 | 179.00 | 179.00 | - | 12,700 |
| Jun 24, 2026 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | -0.56% | 14,800 |
| Jun 23, 2026 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | -0.55% | 13,500 |
| Jun 22, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.09% | 3,600 |
| Jun 19, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 12,600 |
| Jun 18, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 14,600 |
| 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 |