Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,099.00
+11.00 (0.53%)
Jul 29, 2026, 3:30 PM JST
Paraca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2,105.00 | 2,105.00 | 2,088.00 | 2,098.00 | 2,098.00 | -0.10% | 10,200 |
| Jul 10, 2026 | 2,100.00 | 2,109.00 | 2,091.00 | 2,100.00 | 2,100.00 | - | 12,700 |
| Jul 9, 2026 | 2,100.00 | 2,105.00 | 2,084.00 | 2,100.00 | 2,100.00 | - | 15,300 |
| Jul 8, 2026 | 2,100.00 | 2,110.00 | 2,093.00 | 2,100.00 | 2,100.00 | 0.10% | 16,400 |
| Jul 7, 2026 | 2,090.00 | 2,098.00 | 2,076.00 | 2,098.00 | 2,098.00 | 0.77% | 16,300 |
| Jul 6, 2026 | 2,075.00 | 2,082.00 | 2,063.00 | 2,082.00 | 2,082.00 | 0.58% | 26,200 |
| Jul 3, 2026 | 2,066.00 | 2,088.00 | 2,058.00 | 2,070.00 | 2,070.00 | - | 22,000 |
| Jul 2, 2026 | 2,040.00 | 2,080.00 | 2,010.00 | 2,070.00 | 2,070.00 | 2.99% | 29,500 |
| Jul 1, 2026 | 1,990.00 | 2,014.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.01% | 15,900 |
| Jun 30, 2026 | 2,036.00 | 2,036.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.29% | 8,400 |
| Jun 29, 2026 | 2,005.00 | 2,047.00 | 2,005.00 | 2,016.00 | 2,016.00 | 0.05% | 14,700 |
| Jun 26, 2026 | 1,996.00 | 2,015.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.40% | 6,100 |
| Jun 25, 2026 | 2,010.00 | 2,020.00 | 2,001.00 | 2,007.00 | 2,007.00 | -0.15% | 3,700 |
| Jun 24, 2026 | 1,999.00 | 2,029.00 | 1,998.00 | 2,010.00 | 2,010.00 | -0.10% | 9,300 |
| Jun 23, 2026 | 2,012.00 | 2,018.00 | 2,001.00 | 2,012.00 | 2,012.00 | -0.05% | 10,500 |
| Jun 22, 2026 | 2,029.00 | 2,036.00 | 2,009.00 | 2,013.00 | 2,013.00 | -0.54% | 6,300 |
| Jun 19, 2026 | 2,029.00 | 2,029.00 | 2,008.00 | 2,024.00 | 2,024.00 | 0.15% | 12,000 |
| Jun 18, 2026 | 2,021.00 | 2,036.00 | 2,010.00 | 2,021.00 | 2,021.00 | 0.05% | 12,800 |
| Jun 17, 2026 | 1,982.00 | 2,027.00 | 1,982.00 | 2,020.00 | 2,020.00 | 1.92% | 19,900 |
| Jun 16, 2026 | 1,946.00 | 1,999.00 | 1,932.00 | 1,982.00 | 1,982.00 | 1.85% | 23,900 |
| Jun 15, 2026 | 1,957.00 | 1,970.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.66% | 9,500 |
| Jun 12, 2026 | 1,966.00 | 1,973.00 | 1,948.00 | 1,959.00 | 1,959.00 | -0.56% | 16,000 |
| Jun 11, 2026 | 1,970.00 | 1,973.00 | 1,947.00 | 1,970.00 | 1,970.00 | - | 14,900 |
| Jun 10, 2026 | 1,954.00 | 1,970.00 | 1,949.00 | 1,970.00 | 1,970.00 | 1.39% | 15,700 |
| Jun 9, 2026 | 1,944.00 | 1,970.00 | 1,936.00 | 1,943.00 | 1,943.00 | -0.05% | 9,900 |
| Jun 8, 2026 | 1,933.00 | 1,966.00 | 1,933.00 | 1,944.00 | 1,944.00 | -0.72% | 15,800 |
| Jun 5, 2026 | 1,926.00 | 1,968.00 | 1,926.00 | 1,958.00 | 1,958.00 | 1.56% | 8,900 |
| Jun 4, 2026 | 1,932.00 | 1,940.00 | 1,923.00 | 1,928.00 | 1,928.00 | -0.67% | 12,400 |
| Jun 3, 2026 | 1,919.00 | 1,941.00 | 1,918.00 | 1,941.00 | 1,941.00 | 0.36% | 13,500 |
| Jun 2, 2026 | 1,929.00 | 1,942.00 | 1,911.00 | 1,934.00 | 1,934.00 | 0.26% | 30,800 |
| Jun 1, 2026 | 1,973.00 | 1,973.00 | 1,929.00 | 1,929.00 | 1,929.00 | -1.83% | 32,300 |
| May 29, 2026 | 1,970.00 | 1,985.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.51% | 14,700 |
| May 28, 2026 | 1,956.00 | 1,975.00 | 1,954.00 | 1,975.00 | 1,975.00 | 1.33% | 16,500 |
| May 27, 2026 | 1,945.00 | 1,955.00 | 1,933.00 | 1,949.00 | 1,949.00 | 0.21% | 16,400 |
| May 26, 2026 | 1,934.00 | 1,955.00 | 1,931.00 | 1,945.00 | 1,945.00 | -0.05% | 15,400 |
| May 25, 2026 | 1,950.00 | 1,958.00 | 1,934.00 | 1,946.00 | 1,946.00 | 0.62% | 19,400 |
| May 22, 2026 | 1,958.00 | 1,958.00 | 1,925.00 | 1,934.00 | 1,934.00 | -1.23% | 23,700 |
| May 21, 2026 | 1,980.00 | 1,983.00 | 1,952.00 | 1,958.00 | 1,958.00 | -1.11% | 12,400 |
| May 20, 2026 | 1,983.00 | 1,983.00 | 1,952.00 | 1,980.00 | 1,980.00 | 0.15% | 30,300 |