Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 1,993.00
-10.00 (-0.50%)
Nov 14, 2025, 12:51 PM JST
Paraca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 2,000.00 | 2,022.00 | 1,997.00 | 2,003.00 | 2,003.00 | 0.15% | 43,500 |
| Nov 12, 2025 | 1,980.00 | 2,005.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.01% | 31,400 |
| Nov 11, 2025 | 1,968.00 | 1,980.00 | 1,959.00 | 1,980.00 | 1,980.00 | 0.61% | 26,100 |
| Nov 10, 2025 | 1,961.00 | 1,985.00 | 1,949.00 | 1,968.00 | 1,968.00 | 0.72% | 54,700 |
| Nov 7, 2025 | 1,956.00 | 1,964.00 | 1,946.00 | 1,954.00 | 1,954.00 | -0.10% | 21,800 |
| Nov 6, 2025 | 1,953.00 | 1,969.00 | 1,949.00 | 1,956.00 | 1,956.00 | 0.15% | 14,900 |
| Nov 5, 2025 | 1,967.00 | 1,977.00 | 1,940.00 | 1,953.00 | 1,953.00 | -0.86% | 26,700 |
| Nov 4, 2025 | 1,987.00 | 1,988.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.56% | 23,000 |
| Oct 31, 2025 | 1,972.00 | 1,988.00 | 1,968.00 | 1,981.00 | 1,981.00 | 0.15% | 20,600 |
| Oct 30, 2025 | 1,992.00 | 1,996.00 | 1,975.00 | 1,978.00 | 1,978.00 | -0.50% | 17,800 |
| Oct 29, 2025 | 1,994.00 | 2,000.00 | 1,973.00 | 1,988.00 | 1,988.00 | -0.20% | 29,200 |
| Oct 28, 2025 | 2,006.00 | 2,008.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.60% | 27,200 |
| Oct 27, 2025 | 2,008.00 | 2,020.00 | 2,001.00 | 2,004.00 | 2,004.00 | -0.20% | 13,200 |
| Oct 24, 2025 | 1,999.00 | 2,015.00 | 1,986.00 | 2,008.00 | 2,008.00 | 0.80% | 25,700 |
| Oct 23, 2025 | 1,999.00 | 2,001.00 | 1,987.00 | 1,992.00 | 1,992.00 | -0.40% | 14,400 |
| Oct 22, 2025 | 1,995.00 | 2,005.00 | 1,993.00 | 2,000.00 | 2,000.00 | 0.05% | 13,500 |
| Oct 21, 2025 | 1,998.00 | 2,001.00 | 1,982.00 | 1,999.00 | 1,999.00 | 0.55% | 17,600 |
| Oct 20, 2025 | 2,000.00 | 2,000.00 | 1,971.00 | 1,988.00 | 1,988.00 | 0.25% | 18,100 |
| Oct 17, 2025 | 2,003.00 | 2,003.00 | 1,981.00 | 1,983.00 | 1,983.00 | -0.85% | 17,400 |
| Oct 16, 2025 | 2,004.00 | 2,006.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.20% | 16,300 |
| Oct 15, 2025 | 1,949.00 | 2,004.00 | 1,949.00 | 2,004.00 | 2,004.00 | 2.82% | 25,400 |
| Oct 14, 2025 | 1,945.00 | 1,977.00 | 1,943.00 | 1,949.00 | 1,949.00 | -0.81% | 33,100 |
| Oct 10, 2025 | 1,958.00 | 1,972.00 | 1,953.00 | 1,965.00 | 1,965.00 | -0.46% | 16,300 |
| Oct 9, 2025 | 1,973.00 | 1,979.00 | 1,948.00 | 1,974.00 | 1,974.00 | 0.05% | 30,400 |
| Oct 8, 2025 | 1,978.00 | 1,996.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.95% | 11,800 |
| Oct 7, 2025 | 1,994.00 | 2,001.00 | 1,977.00 | 1,992.00 | 1,992.00 | -0.45% | 28,900 |
| Oct 6, 2025 | 1,982.00 | 2,002.00 | 1,972.00 | 2,001.00 | 2,001.00 | 2.51% | 62,100 |
| Oct 3, 2025 | 1,930.00 | 1,965.00 | 1,930.00 | 1,952.00 | 1,952.00 | 0.10% | 25,900 |
| Oct 2, 2025 | 1,948.00 | 1,962.00 | 1,944.00 | 1,950.00 | 1,950.00 | -0.31% | 16,800 |
| Oct 1, 2025 | 1,977.00 | 1,977.00 | 1,947.00 | 1,956.00 | 1,956.00 | -1.66% | 29,500 |
| Sep 30, 2025 | 1,995.00 | 1,999.00 | 1,977.00 | 1,989.00 | 1,989.00 | -0.30% | 23,200 |
| Sep 29, 2025 | 1,981.00 | 2,004.00 | 1,972.00 | 1,995.00 | 1,995.00 | -1.72% | 33,200 |
| Sep 26, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,963.00 | 1.45% | 36,900 |
| Sep 25, 2025 | 2,005.00 | 2,010.00 | 1,999.00 | 2,001.00 | 1,934.96 | -0.20% | 13,800 |
| Sep 24, 2025 | 1,999.00 | 2,008.00 | 1,993.00 | 2,005.00 | 1,938.83 | 0.30% | 17,900 |
| Sep 22, 2025 | 2,017.00 | 2,017.00 | 1,999.00 | 1,999.00 | 1,933.02 | -0.30% | 25,100 |
| Sep 19, 2025 | 2,028.00 | 2,030.00 | 2,000.00 | 2,005.00 | 1,938.83 | -0.84% | 25,800 |
| Sep 18, 2025 | 2,012.00 | 2,026.00 | 2,010.00 | 2,022.00 | 1,955.26 | 0.50% | 14,000 |
| Sep 17, 2025 | 2,011.00 | 2,021.00 | 2,003.00 | 2,012.00 | 1,945.59 | -0.54% | 14,000 |
| Sep 16, 2025 | 2,022.00 | 2,023.00 | 2,000.00 | 2,023.00 | 1,956.23 | 0.75% | 24,900 |
| Sep 12, 2025 | 2,021.00 | 2,021.00 | 2,005.00 | 2,008.00 | 1,941.73 | -0.64% | 22,200 |
| Sep 11, 2025 | 2,043.00 | 2,043.00 | 2,009.00 | 2,021.00 | 1,954.30 | -0.25% | 24,600 |
| Sep 10, 2025 | 2,022.00 | 2,039.00 | 2,010.00 | 2,026.00 | 1,959.13 | 0.20% | 18,200 |
| Sep 9, 2025 | 2,042.00 | 2,045.00 | 2,013.00 | 2,022.00 | 1,955.26 | -0.98% | 28,100 |
| Sep 8, 2025 | 2,019.00 | 2,042.00 | 2,019.00 | 2,042.00 | 1,974.60 | 1.14% | 11,300 |
| Sep 5, 2025 | 2,018.00 | 2,030.00 | 2,015.00 | 2,019.00 | 1,952.36 | - | 19,200 |
| Sep 4, 2025 | 2,015.00 | 2,028.00 | 2,015.00 | 2,019.00 | 1,952.36 | -0.39% | 9,200 |
| Sep 3, 2025 | 2,031.00 | 2,031.00 | 2,011.00 | 2,027.00 | 1,960.10 | -0.20% | 19,400 |
| Sep 2, 2025 | 2,037.00 | 2,051.00 | 2,028.00 | 2,031.00 | 1,963.98 | -0.05% | 15,300 |
| Sep 1, 2025 | 2,053.00 | 2,053.00 | 2,026.00 | 2,032.00 | 1,964.94 | -1.12% | 22,600 |