Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan · Delayed Price · Currency is JPY 605.00
-8.00 (-1.31%)
Mar 27, 2026, 3:30 PM JST
Premier Anti-Aging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 607.00 | 616.00 | 605.00 | 609.00 | - | -0.65% | 35,700 |
| Mar 26, 2026 | 615.00 | 620.00 | 603.00 | 613.00 | 613.00 | -0.33% | 87,800 |
| Mar 25, 2026 | 617.00 | 619.00 | 607.00 | 615.00 | 615.00 | 0.99% | 57,100 |
| Mar 24, 2026 | 610.00 | 611.00 | 601.00 | 609.00 | 609.00 | 1.16% | 37,600 |
| Mar 23, 2026 | 610.00 | 610.00 | 593.00 | 602.00 | 602.00 | -2.90% | 131,600 |
| Mar 19, 2026 | 642.00 | 643.00 | 612.00 | 620.00 | 620.00 | -4.32% | 225,900 |
| Mar 18, 2026 | 651.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.78% | 48,500 |
| Mar 17, 2026 | 655.00 | 656.00 | 642.00 | 643.00 | 643.00 | -1.23% | 58,500 |
| Mar 16, 2026 | 661.00 | 665.00 | 645.00 | 651.00 | 651.00 | -1.66% | 192,100 |
| Mar 13, 2026 | 685.00 | 698.00 | 660.00 | 662.00 | 662.00 | -13.35% | 314,200 |
| Mar 12, 2026 | 744.00 | 764.00 | 734.00 | 764.00 | 764.00 | 2.69% | 95,300 |
| Mar 11, 2026 | 738.00 | 764.00 | 738.00 | 744.00 | 744.00 | 1.92% | 37,600 |
| Mar 10, 2026 | 730.00 | 741.00 | 725.00 | 730.00 | 730.00 | 0.83% | 18,800 |
| Mar 9, 2026 | 729.00 | 730.00 | 695.00 | 724.00 | 724.00 | -2.69% | 55,200 |
| Mar 6, 2026 | 744.00 | 749.00 | 732.00 | 744.00 | 744.00 | -0.67% | 8,600 |
| Mar 5, 2026 | 736.00 | 758.00 | 726.00 | 749.00 | 749.00 | 4.90% | 44,600 |
| Mar 4, 2026 | 741.00 | 758.00 | 707.00 | 714.00 | 714.00 | -7.75% | 60,300 |
| Mar 3, 2026 | 791.00 | 791.00 | 747.00 | 774.00 | 774.00 | -0.77% | 55,400 |
| Mar 2, 2026 | 811.00 | 811.00 | 766.00 | 780.00 | 780.00 | -4.53% | 54,100 |
| Feb 27, 2026 | 788.00 | 817.00 | 787.00 | 817.00 | 817.00 | 3.68% | 57,700 |
| Feb 26, 2026 | 787.00 | 794.00 | 770.00 | 788.00 | 788.00 | 1.68% | 58,300 |
| Feb 25, 2026 | 751.00 | 782.00 | 742.00 | 775.00 | 775.00 | 5.30% | 50,900 |
| Feb 24, 2026 | 737.00 | 748.00 | 722.00 | 736.00 | 736.00 | -0.14% | 33,900 |
| Feb 20, 2026 | 741.00 | 758.00 | 732.00 | 737.00 | 737.00 | 0.68% | 34,000 |
| Feb 19, 2026 | 738.00 | 744.00 | 725.00 | 732.00 | 732.00 | -0.68% | 61,800 |
| Feb 18, 2026 | 740.00 | 740.00 | 725.00 | 737.00 | 737.00 | -0.14% | 13,800 |
| Feb 17, 2026 | 735.00 | 740.00 | 723.00 | 738.00 | 738.00 | 0.96% | 19,200 |
| Feb 16, 2026 | 710.00 | 736.00 | 710.00 | 731.00 | 731.00 | 2.52% | 23,300 |
| Feb 13, 2026 | 717.00 | 723.00 | 711.00 | 713.00 | 713.00 | -0.56% | 11,100 |
| Feb 12, 2026 | 722.00 | 729.00 | 716.00 | 717.00 | 717.00 | -0.97% | 16,000 |
| Feb 10, 2026 | 734.00 | 744.00 | 719.00 | 724.00 | 724.00 | 0.14% | 34,800 |
| Feb 9, 2026 | 723.00 | 727.00 | 703.00 | 723.00 | 723.00 | - | 22,600 |
| Feb 6, 2026 | 708.00 | 723.00 | 706.00 | 723.00 | 723.00 | 2.84% | 10,600 |
| Feb 5, 2026 | 725.00 | 725.00 | 703.00 | 703.00 | 703.00 | -2.36% | 15,500 |
| Feb 4, 2026 | 726.00 | 727.00 | 719.00 | 720.00 | 720.00 | -2.44% | 6,900 |
| Feb 3, 2026 | 722.00 | 738.00 | 716.00 | 738.00 | 738.00 | 1.93% | 25,200 |
| Feb 2, 2026 | 720.00 | 724.00 | 710.00 | 724.00 | 724.00 | 0.56% | 6,600 |
| Jan 30, 2026 | 685.00 | 720.00 | 685.00 | 720.00 | 720.00 | 4.80% | 20,600 |
| Jan 29, 2026 | 695.00 | 707.00 | 686.00 | 687.00 | 687.00 | -1.43% | 41,700 |
| Jan 28, 2026 | 705.00 | 707.00 | 697.00 | 697.00 | 697.00 | -0.99% | 11,100 |
| Jan 27, 2026 | 713.00 | 718.00 | 704.00 | 704.00 | 704.00 | -1.12% | 4,600 |
| Jan 26, 2026 | 711.00 | 723.00 | 707.00 | 712.00 | 712.00 | -0.97% | 13,900 |
| Jan 23, 2026 | 713.00 | 733.00 | 702.00 | 719.00 | 719.00 | 1.41% | 41,700 |
| Jan 22, 2026 | 702.00 | 715.00 | 700.00 | 709.00 | 709.00 | 1.43% | 28,200 |
| Jan 21, 2026 | 704.00 | 708.00 | 699.00 | 699.00 | 699.00 | -2.51% | 20,400 |
| Jan 20, 2026 | 710.00 | 717.00 | 705.00 | 717.00 | 717.00 | 0.70% | 9,800 |
| Jan 19, 2026 | 705.00 | 712.00 | 700.00 | 712.00 | 712.00 | 0.99% | 12,700 |
| Jan 16, 2026 | 698.00 | 709.00 | 692.00 | 705.00 | 705.00 | 1.29% | 17,500 |
| Jan 15, 2026 | 699.00 | 710.00 | 690.00 | 696.00 | 696.00 | -0.29% | 12,500 |
| Jan 14, 2026 | 705.00 | 710.00 | 698.00 | 698.00 | 698.00 | -0.99% | 10,300 |