Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,043.00
+3.00 (0.15%)
Sep 28, 2026, 3:30 PM JST
Paraca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,049.00 | 2,059.00 | 2,036.00 | 2,037.00 | - | -0.15% | 26,200 |
| Sep 25, 2026 | 2,023.00 | 2,044.00 | 2,023.00 | 2,040.00 | 2,040.00 | 0.49% | 16,900 |
| Sep 24, 2026 | 2,027.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.20% | 12,100 |
| Sep 18, 2026 | 2,035.00 | 2,041.00 | 2,024.00 | 2,026.00 | 2,026.00 | -0.78% | 19,600 |
| Sep 17, 2026 | 2,022.00 | 2,046.00 | 2,022.00 | 2,042.00 | 2,042.00 | 0.99% | 19,000 |
| Sep 16, 2026 | 2,041.00 | 2,059.00 | 2,022.00 | 2,022.00 | 2,022.00 | -0.64% | 19,100 |
| Sep 15, 2026 | 2,007.00 | 2,047.00 | 2,007.00 | 2,035.00 | 2,035.00 | 1.19% | 16,200 |
| Sep 14, 2026 | 1,990.00 | 2,015.00 | 1,990.00 | 2,011.00 | 2,011.00 | 0.85% | 8,400 |
| Sep 11, 2026 | 2,002.00 | 2,011.00 | 1,989.00 | 1,994.00 | 1,994.00 | -0.40% | 22,600 |
| Sep 10, 2026 | 2,001.00 | 2,007.00 | 1,998.00 | 2,002.00 | 2,002.00 | -0.45% | 11,100 |
| Sep 9, 2026 | 2,000.00 | 2,011.00 | 1,996.00 | 2,011.00 | 2,011.00 | -0.25% | 19,200 |
| Sep 8, 2026 | 2,017.00 | 2,025.00 | 2,010.00 | 2,016.00 | 2,016.00 | -0.15% | 15,600 |
| Sep 7, 2026 | 2,023.00 | 2,031.00 | 2,017.00 | 2,019.00 | 2,019.00 | -0.49% | 16,100 |
| Sep 4, 2026 | 2,032.00 | 2,032.00 | 2,019.00 | 2,029.00 | 2,029.00 | 0.25% | 14,400 |
| Sep 3, 2026 | 2,026.00 | 2,032.00 | 2,020.00 | 2,024.00 | 2,024.00 | -0.10% | 15,000 |
| Sep 2, 2026 | 2,040.00 | 2,046.00 | 2,026.00 | 2,026.00 | 2,026.00 | -0.88% | 15,100 |
| Sep 1, 2026 | 2,050.00 | 2,060.00 | 2,044.00 | 2,044.00 | 2,044.00 | -0.34% | 13,900 |
| Aug 31, 2026 | 2,050.00 | 2,057.00 | 2,046.00 | 2,051.00 | 2,051.00 | - | 12,300 |
| Aug 28, 2026 | 2,053.00 | 2,070.00 | 2,048.00 | 2,051.00 | 2,051.00 | -0.10% | 21,100 |
| Aug 27, 2026 | 2,045.00 | 2,056.00 | 2,045.00 | 2,053.00 | 2,053.00 | -0.15% | 14,500 |
| Aug 26, 2026 | 2,056.00 | 2,076.00 | 2,052.00 | 2,056.00 | 2,056.00 | 0.15% | 10,500 |
| Aug 25, 2026 | 2,064.00 | 2,083.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.82% | 10,300 |
| Aug 24, 2026 | 2,061.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.19% | 15,700 |
| Aug 21, 2026 | 2,060.00 | 2,074.00 | 2,050.00 | 2,074.00 | 2,074.00 | 0.24% | 27,300 |
| Aug 20, 2026 | 2,075.00 | 2,077.00 | 2,054.00 | 2,069.00 | 2,069.00 | 0.29% | 16,600 |
| Aug 19, 2026 | 2,062.00 | 2,073.00 | 2,048.00 | 2,063.00 | 2,063.00 | 0.05% | 18,100 |
| Aug 18, 2026 | 2,048.00 | 2,073.00 | 2,045.00 | 2,062.00 | 2,062.00 | -0.15% | 10,500 |
| Aug 17, 2026 | 2,060.00 | 2,079.00 | 2,057.00 | 2,065.00 | 2,065.00 | -0.15% | 21,400 |
| Aug 14, 2026 | 2,041.00 | 2,073.00 | 2,037.00 | 2,068.00 | 2,068.00 | 0.73% | 19,800 |
| Aug 13, 2026 | 2,045.00 | 2,057.00 | 2,034.00 | 2,053.00 | 2,053.00 | 0.98% | 20,400 |
| Aug 12, 2026 | 2,021.00 | 2,044.00 | 2,021.00 | 2,033.00 | 2,033.00 | 0.25% | 16,800 |
| Aug 10, 2026 | 2,009.00 | 2,044.00 | 2,005.00 | 2,028.00 | 2,028.00 | 1.00% | 22,500 |
| Aug 7, 2026 | 2,004.00 | 2,015.00 | 1,984.00 | 2,008.00 | 2,008.00 | 0.20% | 28,000 |
| Aug 6, 2026 | 2,003.00 | 2,020.00 | 2,000.00 | 2,004.00 | 2,004.00 | 0.05% | 14,100 |
| Aug 5, 2026 | 2,020.00 | 2,021.00 | 1,996.00 | 2,003.00 | 2,003.00 | 0.15% | 29,200 |
| Aug 4, 2026 | 2,028.00 | 2,041.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.82% | 24,200 |
| Aug 3, 2026 | 2,045.00 | 2,052.00 | 2,026.00 | 2,037.00 | 2,037.00 | -0.39% | 19,900 |
| Jul 31, 2026 | 2,083.00 | 2,083.00 | 2,045.00 | 2,045.00 | 2,045.00 | -1.73% | 9,300 |
| Jul 30, 2026 | 2,098.00 | 2,099.00 | 2,066.00 | 2,081.00 | 2,081.00 | -0.86% | 18,400 |
| Jul 29, 2026 | 2,088.00 | 2,099.00 | 2,076.00 | 2,099.00 | 2,099.00 | 0.53% | 22,700 |
| Jul 28, 2026 | 2,061.00 | 2,089.00 | 2,042.00 | 2,088.00 | 2,088.00 | 1.21% | 23,000 |
| Jul 27, 2026 | 2,038.00 | 2,070.00 | 2,038.00 | 2,063.00 | 2,063.00 | 0.83% | 17,000 |
| Jul 24, 2026 | 2,043.00 | 2,050.00 | 2,034.00 | 2,046.00 | 2,046.00 | -0.78% | 8,400 |
| Jul 23, 2026 | 2,070.00 | 2,070.00 | 2,041.00 | 2,062.00 | 2,062.00 | -0.34% | 12,600 |
| Jul 22, 2026 | 2,065.00 | 2,075.00 | 2,053.00 | 2,069.00 | 2,069.00 | 0.34% | 9,200 |
| Jul 21, 2026 | 2,070.00 | 2,097.00 | 2,054.00 | 2,062.00 | 2,062.00 | 0.63% | 22,800 |
| Jul 17, 2026 | 2,089.00 | 2,089.00 | 2,029.00 | 2,049.00 | 2,049.00 | -1.44% | 34,000 |
| Jul 16, 2026 | 2,088.00 | 2,133.00 | 2,047.00 | 2,079.00 | 2,079.00 | -0.43% | 48,200 |
| Jul 15, 2026 | 2,076.00 | 2,099.00 | 2,076.00 | 2,088.00 | 2,088.00 | 0.10% | 7,300 |
| Jul 14, 2026 | 2,095.00 | 2,105.00 | 2,080.00 | 2,086.00 | 2,086.00 | -0.57% | 17,300 |