Paraca Inc. (TYO:4809)
Japan · Delayed Price · Currency is JPY 2,020.00
+38.00 (1.92%)
Jun 17, 2026, 3:30 PM JST
Paraca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,982.00 | 2,013.00 | 1,982.00 | 2,011.00 | - | 1.46% | 4,500 |
| 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 |
| 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 |