Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,058.00
-4.00 (-0.19%)
Aug 19, 2026, 10:23 AM JST
Paraca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,062.00 | 2,073.00 | 2,054.00 | 2,058.00 | - | -0.19% | 11,300 |
| 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 |
| 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 |