Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 1,954.00
+5.00 (0.26%)
May 28, 2026, 9:43 AM JST
Paraca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,953.00 | 1,982.00 | 1,951.00 | 1,977.00 | 1,977.00 | 1.75% | 40,500 |
| May 18, 2026 | 1,967.00 | 1,975.00 | 1,943.00 | 1,943.00 | 1,943.00 | -1.82% | 39,600 |
| May 15, 2026 | 1,984.00 | 1,991.00 | 1,964.00 | 1,979.00 | 1,979.00 | 0.35% | 35,300 |
| May 14, 2026 | 2,009.00 | 2,014.00 | 1,972.00 | 1,972.00 | 1,972.00 | -2.95% | 54,800 |
| May 13, 2026 | 2,029.00 | 2,043.00 | 2,029.00 | 2,032.00 | 2,032.00 | 0.74% | 10,500 |
| May 12, 2026 | 2,001.00 | 2,017.00 | 2,001.00 | 2,017.00 | 2,017.00 | 0.85% | 12,000 |
| May 11, 2026 | 2,000.00 | 2,015.00 | 1,993.00 | 2,000.00 | 2,000.00 | -0.15% | 15,500 |
| May 8, 2026 | 2,007.00 | 2,013.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.45% | 23,700 |
| May 7, 2026 | 2,020.00 | 2,030.00 | 2,009.00 | 2,012.00 | 2,012.00 | -0.40% | 10,800 |
| May 1, 2026 | 2,017.00 | 2,026.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.15% | 14,100 |
| Apr 30, 2026 | 2,026.00 | 2,026.00 | 2,003.00 | 2,017.00 | 2,017.00 | -0.44% | 38,200 |
| Apr 28, 2026 | 2,032.00 | 2,052.00 | 2,026.00 | 2,026.00 | 2,026.00 | -0.30% | 117,000 |
| Apr 27, 2026 | 2,041.00 | 2,051.00 | 2,029.00 | 2,032.00 | 2,032.00 | -0.78% | 20,300 |
| Apr 24, 2026 | 2,042.00 | 2,060.00 | 2,042.00 | 2,048.00 | 2,048.00 | - | 15,400 |
| Apr 23, 2026 | 2,056.00 | 2,065.00 | 2,045.00 | 2,048.00 | 2,048.00 | -0.87% | 11,200 |
| Apr 22, 2026 | 2,078.00 | 2,078.00 | 2,064.00 | 2,066.00 | 2,066.00 | -0.58% | 12,200 |
| Apr 21, 2026 | 2,097.00 | 2,097.00 | 2,076.00 | 2,078.00 | 2,078.00 | -0.29% | 13,600 |
| Apr 20, 2026 | 2,105.00 | 2,105.00 | 2,079.00 | 2,084.00 | 2,084.00 | -0.62% | 12,300 |
| Apr 17, 2026 | 2,100.00 | 2,105.00 | 2,093.00 | 2,097.00 | 2,097.00 | -0.19% | 8,100 |
| Apr 16, 2026 | 2,114.00 | 2,121.00 | 2,097.00 | 2,101.00 | 2,101.00 | -0.47% | 12,700 |
| Apr 15, 2026 | 2,099.00 | 2,118.00 | 2,098.00 | 2,111.00 | 2,111.00 | 1.30% | 22,900 |
| Apr 14, 2026 | 2,083.00 | 2,102.00 | 2,083.00 | 2,084.00 | 2,084.00 | 0.39% | 25,700 |
| Apr 13, 2026 | 2,071.00 | 2,083.00 | 2,058.00 | 2,076.00 | 2,076.00 | 0.24% | 18,600 |
| Apr 10, 2026 | 2,085.00 | 2,092.00 | 2,061.00 | 2,071.00 | 2,071.00 | -0.05% | 18,300 |
| Apr 9, 2026 | 2,084.00 | 2,093.00 | 2,069.00 | 2,072.00 | 2,072.00 | -0.77% | 18,200 |
| Apr 8, 2026 | 2,100.00 | 2,109.00 | 2,076.00 | 2,088.00 | 2,088.00 | - | 27,700 |
| Apr 7, 2026 | 2,082.00 | 2,094.00 | 2,071.00 | 2,088.00 | 2,088.00 | 0.87% | 19,800 |
| Apr 6, 2026 | 2,069.00 | 2,080.00 | 2,067.00 | 2,070.00 | 2,070.00 | 0.05% | 20,100 |
| Apr 3, 2026 | 2,054.00 | 2,083.00 | 2,054.00 | 2,069.00 | 2,069.00 | 0.44% | 10,500 |
| Apr 2, 2026 | 2,070.00 | 2,083.00 | 2,056.00 | 2,060.00 | 2,060.00 | -0.15% | 26,500 |
| Apr 1, 2026 | 2,062.00 | 2,092.00 | 2,053.00 | 2,063.00 | 2,063.00 | 0.24% | 28,300 |
| Mar 31, 2026 | 2,040.00 | 2,087.00 | 2,040.00 | 2,058.00 | 2,058.00 | -0.87% | 17,300 |
| Mar 30, 2026 | 2,050.00 | 2,100.00 | 2,042.00 | 2,076.00 | 2,076.00 | -1.14% | 15,500 |
| Mar 27, 2026 | 2,098.00 | 2,105.00 | 2,080.00 | 2,100.00 | 2,100.00 | 1.01% | 29,800 |
| Mar 26, 2026 | 2,079.00 | 2,100.00 | 2,063.00 | 2,079.00 | 2,079.00 | -1.00% | 24,100 |
| Mar 25, 2026 | 2,099.00 | 2,110.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.24% | 22,000 |
| Mar 24, 2026 | 2,032.00 | 2,112.00 | 2,032.00 | 2,095.00 | 2,095.00 | 3.30% | 28,800 |
| Mar 23, 2026 | 2,045.00 | 2,045.00 | 2,023.00 | 2,028.00 | 2,028.00 | -1.74% | 14,400 |
| Mar 19, 2026 | 2,085.00 | 2,085.00 | 2,059.00 | 2,064.00 | 2,064.00 | -1.01% | 18,800 |
| Mar 18, 2026 | 2,066.00 | 2,085.00 | 2,066.00 | 2,085.00 | 2,085.00 | 1.07% | 17,200 |
| Mar 17, 2026 | 2,057.00 | 2,075.00 | 2,048.00 | 2,063.00 | 2,063.00 | 0.63% | 25,300 |
| Mar 16, 2026 | 2,040.00 | 2,062.00 | 2,023.00 | 2,050.00 | 2,050.00 | 0.49% | 14,400 |
| Mar 13, 2026 | 2,039.00 | 2,058.00 | 2,038.00 | 2,040.00 | 2,040.00 | -0.68% | 13,900 |
| Mar 12, 2026 | 2,064.00 | 2,065.00 | 2,043.00 | 2,054.00 | 2,054.00 | -0.68% | 22,400 |