Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,052.00
+60.00 (3.01%)
Mar 5, 2026, 3:30 PM JST
Paraca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,022.00 | 2,053.00 | 2,019.00 | 2,050.00 | - | 2.91% | 31,700 |
| Mar 4, 2026 | 1,986.00 | 2,008.00 | 1,976.00 | 1,992.00 | 1,992.00 | -0.80% | 55,200 |
| Mar 3, 2026 | 2,027.00 | 2,031.00 | 2,007.00 | 2,008.00 | 2,008.00 | -0.94% | 22,000 |
| Mar 2, 2026 | 2,035.00 | 2,043.00 | 2,015.00 | 2,027.00 | 2,027.00 | -0.54% | 20,300 |
| Feb 27, 2026 | 2,033.00 | 2,038.00 | 2,028.00 | 2,038.00 | 2,038.00 | 1.04% | 11,500 |
| Feb 26, 2026 | 2,010.00 | 2,035.00 | 2,010.00 | 2,017.00 | 2,017.00 | 0.35% | 18,000 |
| Feb 25, 2026 | 2,005.00 | 2,018.00 | 2,005.00 | 2,010.00 | 2,010.00 | 0.35% | 17,400 |
| Feb 24, 2026 | 2,007.00 | 2,018.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.20% | 19,500 |
| Feb 20, 2026 | 2,018.00 | 2,018.00 | 2,000.00 | 2,007.00 | 2,007.00 | -0.64% | 32,000 |
| Feb 19, 2026 | 2,029.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.05% | 30,800 |
| Feb 18, 2026 | 2,025.00 | 2,030.00 | 2,008.00 | 2,019.00 | 2,019.00 | -0.30% | 15,000 |
| Feb 17, 2026 | 2,023.00 | 2,036.00 | 2,018.00 | 2,025.00 | 2,025.00 | -0.34% | 12,600 |
| Feb 16, 2026 | 2,019.00 | 2,032.00 | 2,004.00 | 2,032.00 | 2,032.00 | 1.45% | 15,700 |
| Feb 13, 2026 | 2,026.00 | 2,026.00 | 1,997.00 | 2,003.00 | 2,003.00 | -0.94% | 33,600 |
| Feb 12, 2026 | 2,022.00 | 2,029.00 | 2,020.00 | 2,022.00 | 2,022.00 | 0.50% | 15,700 |
| Feb 10, 2026 | 2,011.00 | 2,020.00 | 2,011.00 | 2,012.00 | 2,012.00 | 0.10% | 10,600 |
| Feb 9, 2026 | 2,047.00 | 2,049.00 | 2,003.00 | 2,010.00 | 2,010.00 | -2.14% | 33,400 |
| Feb 6, 2026 | 2,050.00 | 2,054.00 | 2,042.00 | 2,054.00 | 2,054.00 | 0.64% | 22,100 |
| Feb 5, 2026 | 2,052.00 | 2,054.00 | 2,041.00 | 2,041.00 | 2,041.00 | -0.34% | 16,700 |
| Feb 4, 2026 | 2,041.00 | 2,052.00 | 2,035.00 | 2,048.00 | 2,048.00 | 0.29% | 16,500 |
| Feb 3, 2026 | 2,045.00 | 2,045.00 | 2,021.00 | 2,042.00 | 2,042.00 | 1.09% | 12,200 |
| Feb 2, 2026 | 2,025.00 | 2,028.00 | 2,011.00 | 2,020.00 | 2,020.00 | -0.25% | 11,200 |
| Jan 30, 2026 | 2,003.00 | 2,025.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.50% | 8,200 |
| Jan 29, 2026 | 2,005.00 | 2,005.00 | 1,993.00 | 1,995.00 | 1,995.00 | -0.35% | 28,900 |
| Jan 28, 2026 | 2,020.00 | 2,020.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.74% | 14,500 |
| Jan 27, 2026 | 2,024.00 | 2,036.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.59% | 13,400 |
| Jan 26, 2026 | 2,037.00 | 2,042.00 | 2,020.00 | 2,029.00 | 2,029.00 | -0.44% | 14,300 |
| Jan 23, 2026 | 2,043.00 | 2,046.00 | 2,030.00 | 2,038.00 | 2,038.00 | -0.24% | 11,300 |
| Jan 22, 2026 | 2,032.00 | 2,048.00 | 2,032.00 | 2,043.00 | 2,043.00 | 0.69% | 6,800 |
| Jan 21, 2026 | 2,031.00 | 2,041.00 | 2,014.00 | 2,029.00 | 2,029.00 | -0.64% | 12,800 |
| Jan 20, 2026 | 2,051.00 | 2,051.00 | 2,030.00 | 2,042.00 | 2,042.00 | -0.15% | 12,300 |
| Jan 19, 2026 | 2,054.00 | 2,054.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.24% | 8,800 |
| Jan 16, 2026 | 2,047.00 | 2,050.00 | 2,027.00 | 2,050.00 | 2,050.00 | 0.15% | 15,300 |
| Jan 15, 2026 | 2,030.00 | 2,051.00 | 2,030.00 | 2,047.00 | 2,047.00 | 0.84% | 11,900 |
| Jan 14, 2026 | 2,052.00 | 2,054.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.88% | 14,100 |
| Jan 13, 2026 | 2,065.00 | 2,065.00 | 2,036.00 | 2,048.00 | 2,048.00 | -0.49% | 18,000 |
| Jan 9, 2026 | 2,028.00 | 2,062.00 | 2,028.00 | 2,058.00 | 2,058.00 | 1.48% | 24,000 |
| Jan 8, 2026 | 2,011.00 | 2,041.00 | 2,008.00 | 2,028.00 | 2,028.00 | 1.05% | 19,200 |
| Jan 7, 2026 | 2,004.00 | 2,024.00 | 2,004.00 | 2,007.00 | 2,007.00 | -0.50% | 15,900 |
| Jan 6, 2026 | 2,019.00 | 2,036.00 | 2,017.00 | 2,017.00 | 2,017.00 | 0.45% | 10,300 |
| Jan 5, 2026 | 2,030.00 | 2,033.00 | 2,006.00 | 2,008.00 | 2,008.00 | -1.18% | 20,100 |
| Dec 30, 2025 | 2,030.00 | 2,042.00 | 2,026.00 | 2,032.00 | 2,032.00 | 0.10% | 7,500 |
| Dec 29, 2025 | 2,040.00 | 2,041.00 | 2,023.00 | 2,030.00 | 2,030.00 | -0.25% | 16,100 |
| Dec 26, 2025 | 2,040.00 | 2,044.00 | 2,031.00 | 2,035.00 | 2,035.00 | -0.54% | 11,200 |
| Dec 25, 2025 | 2,050.00 | 2,050.00 | 2,040.00 | 2,046.00 | 2,046.00 | 0.69% | 11,900 |
| Dec 24, 2025 | 2,050.00 | 2,054.00 | 2,032.00 | 2,032.00 | 2,032.00 | -0.88% | 17,600 |
| Dec 23, 2025 | 2,018.00 | 2,050.00 | 2,018.00 | 2,050.00 | 2,050.00 | 1.69% | 15,100 |
| Dec 22, 2025 | 2,031.00 | 2,031.00 | 1,998.00 | 2,016.00 | 2,016.00 | -0.74% | 31,300 |
| Dec 19, 2025 | 2,059.00 | 2,059.00 | 2,022.00 | 2,031.00 | 2,031.00 | -1.36% | 12,700 |
| Dec 18, 2025 | 2,038.00 | 2,065.00 | 2,028.00 | 2,059.00 | 2,059.00 | 1.18% | 27,700 |