Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,013.00
-29.00 (-1.42%)
Sep 9, 2025, 2:43 PM JST
Paraca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2,042.00 | 2,045.00 | 2,035.00 | 2,040.00 | - | -0.10% | 9,100 |
| Sep 8, 2025 | 2,019.00 | 2,042.00 | 2,019.00 | 2,042.00 | 2,042.00 | 1.14% | 11,300 |
| Sep 5, 2025 | 2,018.00 | 2,030.00 | 2,015.00 | 2,019.00 | 2,019.00 | - | 19,200 |
| Sep 4, 2025 | 2,015.00 | 2,028.00 | 2,015.00 | 2,019.00 | 2,019.00 | -0.39% | 9,200 |
| Sep 3, 2025 | 2,031.00 | 2,031.00 | 2,011.00 | 2,027.00 | 2,027.00 | -0.20% | 19,400 |
| Sep 2, 2025 | 2,037.00 | 2,051.00 | 2,028.00 | 2,031.00 | 2,031.00 | -0.05% | 15,300 |
| Sep 1, 2025 | 2,053.00 | 2,053.00 | 2,026.00 | 2,032.00 | 2,032.00 | -1.12% | 22,600 |
| Aug 29, 2025 | 2,045.00 | 2,065.00 | 2,045.00 | 2,055.00 | 2,055.00 | 0.34% | 32,000 |
| Aug 28, 2025 | 2,050.00 | 2,060.00 | 2,038.00 | 2,048.00 | 2,048.00 | 0.20% | 37,000 |
| Aug 27, 2025 | 2,002.00 | 2,050.00 | 2,002.00 | 2,044.00 | 2,044.00 | 2.77% | 55,700 |
| Aug 26, 2025 | 1,981.00 | 1,992.00 | 1,977.00 | 1,989.00 | 1,989.00 | - | 11,500 |
| Aug 25, 2025 | 1,974.00 | 1,990.00 | 1,973.00 | 1,989.00 | 1,989.00 | 0.61% | 9,100 |
| Aug 22, 2025 | 1,972.00 | 1,981.00 | 1,962.00 | 1,977.00 | 1,977.00 | 0.46% | 4,700 |
| Aug 21, 2025 | 1,960.00 | 1,975.00 | 1,956.00 | 1,968.00 | 1,968.00 | -0.05% | 14,000 |
| Aug 20, 2025 | 1,995.00 | 1,995.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.91% | 8,400 |
| Aug 19, 2025 | 1,990.00 | 1,999.00 | 1,982.00 | 1,987.00 | 1,987.00 | -0.15% | 20,900 |
| Aug 18, 2025 | 1,977.00 | 1,990.00 | 1,963.00 | 1,990.00 | 1,990.00 | 1.02% | 19,300 |
| Aug 15, 2025 | 1,973.00 | 1,983.00 | 1,964.00 | 1,970.00 | 1,970.00 | -0.25% | 13,000 |
| Aug 14, 2025 | 1,971.00 | 1,979.00 | 1,968.00 | 1,975.00 | 1,975.00 | 0.05% | 6,500 |
| Aug 13, 2025 | 1,978.00 | 1,983.00 | 1,970.00 | 1,974.00 | 1,974.00 | -0.20% | 11,400 |
| Aug 12, 2025 | 1,998.00 | 2,000.00 | 1,967.00 | 1,978.00 | 1,978.00 | -0.70% | 22,600 |
| Aug 8, 2025 | 1,983.00 | 2,001.00 | 1,975.00 | 1,992.00 | 1,992.00 | 1.37% | 33,400 |
| Aug 7, 2025 | 1,960.00 | 1,975.00 | 1,945.00 | 1,965.00 | 1,965.00 | 0.26% | 34,700 |
| Aug 6, 2025 | 1,936.00 | 1,967.00 | 1,936.00 | 1,960.00 | 1,960.00 | 1.24% | 17,400 |
| Aug 5, 2025 | 1,955.00 | 1,955.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.97% | 7,600 |
| Aug 4, 2025 | 1,917.00 | 1,955.00 | 1,917.00 | 1,955.00 | 1,955.00 | 1.51% | 18,300 |
| Aug 1, 2025 | 1,898.00 | 1,940.00 | 1,898.00 | 1,926.00 | 1,926.00 | 1.42% | 31,600 |
| Jul 31, 2025 | 1,905.00 | 1,915.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.47% | 7,200 |
| Jul 30, 2025 | 1,878.00 | 1,917.00 | 1,874.00 | 1,908.00 | 1,908.00 | 1.81% | 26,200 |
| Jul 29, 2025 | 1,867.00 | 1,887.00 | 1,858.00 | 1,874.00 | 1,874.00 | 0.59% | 19,100 |
| Jul 28, 2025 | 1,866.00 | 1,869.00 | 1,858.00 | 1,863.00 | 1,863.00 | 0.38% | 4,300 |
| Jul 25, 2025 | 1,859.00 | 1,864.00 | 1,855.00 | 1,856.00 | 1,856.00 | -0.16% | 3,800 |
| Jul 24, 2025 | 1,868.00 | 1,871.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.11% | 9,100 |
| Jul 23, 2025 | 1,856.00 | 1,872.00 | 1,856.00 | 1,861.00 | 1,861.00 | 0.27% | 13,200 |
| Jul 22, 2025 | 1,874.00 | 1,878.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.27% | 10,100 |
| Jul 18, 2025 | 1,877.00 | 1,877.00 | 1,860.00 | 1,861.00 | 1,861.00 | 0.22% | 9,400 |
| Jul 17, 2025 | 1,869.00 | 1,870.00 | 1,855.00 | 1,857.00 | 1,857.00 | 0.16% | 8,400 |
| Jul 16, 2025 | 1,858.00 | 1,871.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.22% | 8,200 |
| Jul 15, 2025 | 1,879.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.59% | 7,700 |
| Jul 14, 2025 | 1,865.00 | 1,881.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.22% | 15,200 |
| Jul 11, 2025 | 1,833.00 | 1,860.00 | 1,833.00 | 1,857.00 | 1,857.00 | 1.53% | 13,200 |
| Jul 10, 2025 | 1,859.00 | 1,859.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.92% | 11,300 |
| Jul 9, 2025 | 1,830.00 | 1,853.00 | 1,830.00 | 1,846.00 | 1,846.00 | 1.04% | 10,600 |
| Jul 8, 2025 | 1,836.00 | 1,837.00 | 1,826.00 | 1,827.00 | 1,827.00 | 0.05% | 6,700 |
| Jul 7, 2025 | 1,828.00 | 1,834.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.05% | 4,200 |
| Jul 4, 2025 | 1,834.00 | 1,834.00 | 1,823.00 | 1,825.00 | 1,825.00 | -0.16% | 4,900 |
| Jul 3, 2025 | 1,816.00 | 1,835.00 | 1,816.00 | 1,828.00 | 1,828.00 | 0.49% | 4,100 |
| Jul 2, 2025 | 1,820.00 | 1,833.00 | 1,817.00 | 1,819.00 | 1,819.00 | -0.05% | 3,600 |
| Jul 1, 2025 | 1,825.00 | 1,832.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.16% | 7,300 |
| Jun 30, 2025 | 1,834.00 | 1,847.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.16% | 13,100 |