PA Co., Ltd. (TYO:4766)
Japan · Delayed Price · Currency is JPY 203.00
-8.00 (-3.79%)
Nov 6, 2026, 3:06 PM JST
PA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | -3.79% | 25,900 |
| Nov 5, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.94% | 5,500 |
| Nov 4, 2026 | 215.00 | 215.00 | 210.00 | 213.00 | 213.00 | 0.95% | 4,800 |
| Nov 2, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.86% | 8,400 |
| Oct 30, 2026 | 212.00 | 216.00 | 212.00 | 215.00 | 215.00 | 1.42% | 7,200 |
| Oct 29, 2026 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | -1.40% | 10,400 |
| Oct 28, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,700 |
| Oct 27, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 6,900 |
| Oct 26, 2026 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 3,900 |
| Oct 23, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | - | 4,200 |
| Oct 22, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 0.46% | 3,500 |
| Oct 21, 2026 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 5,300 |
| Oct 20, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 6,800 |
| Oct 19, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | -0.45% | 1,700 |
| Oct 16, 2026 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.92% | 4,200 |
| Oct 15, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 6,100 |
| Oct 14, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 3,900 |
| Oct 13, 2026 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 7,800 |
| Oct 9, 2026 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 2,800 |
| Oct 8, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | 3,900 |
| Oct 7, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 9,400 |
| Oct 6, 2026 | 219.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.38% | 9,400 |
| Oct 5, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 8,400 |
| Oct 2, 2026 | 219.00 | 219.00 | 216.00 | 219.00 | 219.00 | 0.46% | 13,200 |
| Oct 1, 2026 | 218.00 | 220.00 | 211.00 | 218.00 | 218.00 | 2.35% | 80,200 |
| Sep 30, 2026 | 210.00 | 213.00 | 202.00 | 213.00 | 213.00 | 2.90% | 19,100 |
| Sep 29, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 13,800 |
| Sep 28, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 7,000 |
| Sep 25, 2026 | 205.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.48% | 12,800 |
| Sep 24, 2026 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 1.46% | 11,200 |
| Sep 18, 2026 | 201.00 | 206.00 | 201.00 | 205.00 | 205.00 | 1.49% | 10,800 |
| Sep 17, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.00% | 5,300 |
| Sep 16, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 6,300 |
| Sep 15, 2026 | 207.00 | 207.00 | 197.00 | 199.00 | 199.00 | -4.33% | 50,200 |
| Sep 14, 2026 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 4,300 |
| Sep 11, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | -0.95% | 5,800 |
| Sep 10, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | -0.47% | 3,200 |
| Sep 9, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | - | 5,300 |
| Sep 8, 2026 | 211.00 | 212.00 | 210.00 | 211.00 | 211.00 | -0.47% | 2,500 |
| Sep 7, 2026 | 211.00 | 214.00 | 211.00 | 212.00 | 212.00 | - | 2,000 |
| Sep 4, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 9,800 |
| Sep 3, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.95% | 13,900 |
| Sep 2, 2026 | 212.00 | 213.00 | 210.00 | 211.00 | 211.00 | -1.40% | 4,400 |
| Sep 1, 2026 | 214.00 | 215.00 | 211.00 | 214.00 | 214.00 | 0.47% | 5,700 |
| Aug 31, 2026 | 212.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.47% | 15,100 |
| Aug 28, 2026 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.88% | 13,700 |
| Aug 27, 2026 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 8,900 |
| Aug 26, 2026 | 205.00 | 209.00 | 205.00 | 207.00 | 207.00 | 0.98% | 10,900 |
| Aug 25, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 7,900 |
| Aug 24, 2026 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.49% | 8,400 |