Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,038.00
-5.00 (-0.24%)
Jan 23, 2026, 3:30 PM JST
Paraca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 2,003.00 | 2,035.00 | 1,998.00 | 2,035.00 | 2,035.00 | 1.60% | 26,600 |
| Dec 16, 2025 | 1,990.00 | 2,005.00 | 1,986.00 | 2,003.00 | 2,003.00 | 0.45% | 16,500 |
| Dec 15, 2025 | 1,989.00 | 2,004.00 | 1,989.00 | 1,994.00 | 1,994.00 | - | 22,500 |
| Dec 12, 2025 | 1,994.00 | 2,004.00 | 1,985.00 | 1,994.00 | 1,994.00 | 0.66% | 23,600 |
| Dec 11, 2025 | 1,994.00 | 1,996.00 | 1,975.00 | 1,981.00 | 1,981.00 | -0.65% | 20,400 |
| Dec 10, 2025 | 1,972.00 | 1,994.00 | 1,970.00 | 1,994.00 | 1,994.00 | 0.81% | 21,300 |
| Dec 9, 2025 | 1,995.00 | 1,995.00 | 1,964.00 | 1,978.00 | 1,978.00 | -0.40% | 29,000 |
| Dec 8, 2025 | 1,956.00 | 1,989.00 | 1,956.00 | 1,986.00 | 1,986.00 | 1.69% | 35,100 |
| Dec 5, 2025 | 1,983.00 | 1,983.00 | 1,953.00 | 1,953.00 | 1,953.00 | -1.51% | 34,200 |
| Dec 4, 2025 | 1,986.00 | 1,998.00 | 1,981.00 | 1,983.00 | 1,983.00 | -0.15% | 15,200 |
| Dec 3, 2025 | 1,993.00 | 2,000.00 | 1,982.00 | 1,986.00 | 1,986.00 | -0.60% | 27,200 |
| Dec 2, 2025 | 1,994.00 | 2,003.00 | 1,989.00 | 1,998.00 | 1,998.00 | 0.10% | 11,500 |
| Dec 1, 2025 | 2,005.00 | 2,007.00 | 1,990.00 | 1,996.00 | 1,996.00 | -0.45% | 31,900 |
| Nov 28, 2025 | 2,001.00 | 2,012.00 | 2,001.00 | 2,005.00 | 2,005.00 | -0.10% | 7,700 |
| Nov 27, 2025 | 2,003.00 | 2,008.00 | 1,999.00 | 2,007.00 | 2,007.00 | 0.20% | 13,700 |
| Nov 26, 2025 | 2,009.00 | 2,018.00 | 1,999.00 | 2,003.00 | 2,003.00 | 0.15% | 9,400 |
| Nov 25, 2025 | 2,014.00 | 2,014.00 | 1,993.00 | 2,000.00 | 2,000.00 | -1.09% | 13,500 |
| Nov 21, 2025 | 2,069.00 | 2,087.00 | 2,005.00 | 2,022.00 | 2,022.00 | -2.27% | 50,400 |
| Nov 20, 2025 | 2,007.00 | 2,078.00 | 2,004.00 | 2,069.00 | 2,069.00 | 3.09% | 102,200 |
| Nov 19, 2025 | 2,004.00 | 2,010.00 | 1,992.00 | 2,007.00 | 2,007.00 | 0.15% | 42,100 |
| Nov 18, 2025 | 1,987.00 | 2,010.00 | 1,982.00 | 2,004.00 | 2,004.00 | 0.60% | 44,600 |
| Nov 17, 2025 | 1,999.00 | 1,999.00 | 1,975.00 | 1,992.00 | 1,992.00 | -0.10% | 14,000 |
| Nov 14, 2025 | 2,000.00 | 2,003.00 | 1,988.00 | 1,994.00 | 1,994.00 | -0.45% | 14,300 |
| 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 |