Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan · Delayed Price · Currency is JPY 812.00
-8.00 (-0.98%)
Sep 25, 2025, 1:45 PM JST
Premier Anti-Aging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 833.00 | 833.00 | 811.00 | 811.00 | - | -1.10% | 7,800 |
| Sep 24, 2025 | 827.00 | 827.00 | 818.00 | 820.00 | 820.00 | -0.12% | 10,700 |
| Sep 22, 2025 | 821.00 | 836.00 | 821.00 | 821.00 | 821.00 | - | 25,000 |
| Sep 19, 2025 | 837.00 | 837.00 | 820.00 | 821.00 | 821.00 | -1.91% | 39,800 |
| Sep 18, 2025 | 849.00 | 849.00 | 829.00 | 837.00 | 837.00 | -1.30% | 22,900 |
| Sep 17, 2025 | 828.00 | 848.00 | 827.00 | 848.00 | 848.00 | 1.07% | 24,400 |
| Sep 16, 2025 | 848.00 | 850.00 | 824.00 | 839.00 | 839.00 | -0.94% | 56,300 |
| Sep 12, 2025 | 852.00 | 883.00 | 834.00 | 847.00 | 847.00 | -5.57% | 216,100 |
| Sep 11, 2025 | 886.00 | 907.00 | 886.00 | 897.00 | 897.00 | 1.13% | 216,100 |
| Sep 10, 2025 | 900.00 | 903.00 | 887.00 | 887.00 | 887.00 | -1.99% | 24,600 |
| Sep 9, 2025 | 922.00 | 924.00 | 905.00 | 905.00 | 905.00 | -1.84% | 33,100 |
| Sep 8, 2025 | 918.00 | 927.00 | 909.00 | 922.00 | 922.00 | 0.55% | 32,900 |
| Sep 5, 2025 | 902.00 | 917.00 | 897.00 | 917.00 | 917.00 | 2.92% | 24,000 |
| Sep 4, 2025 | 908.00 | 910.00 | 891.00 | 891.00 | 891.00 | -1.22% | 16,100 |
| Sep 3, 2025 | 907.00 | 907.00 | 890.00 | 902.00 | 902.00 | -1.20% | 21,100 |
| Sep 2, 2025 | 923.00 | 923.00 | 903.00 | 913.00 | 913.00 | 0.55% | 12,600 |
| Sep 1, 2025 | 893.00 | 908.00 | 890.00 | 908.00 | 908.00 | 1.68% | 13,500 |
| Aug 29, 2025 | 902.00 | 907.00 | 887.00 | 893.00 | 893.00 | -1.00% | 13,500 |
| Aug 28, 2025 | 919.00 | 919.00 | 899.00 | 902.00 | 902.00 | -2.06% | 17,000 |
| Aug 27, 2025 | 902.00 | 935.00 | 901.00 | 921.00 | 921.00 | 2.79% | 64,700 |
| Aug 26, 2025 | 885.00 | 898.00 | 877.00 | 896.00 | 896.00 | 1.24% | 14,700 |
| Aug 25, 2025 | 891.00 | 892.00 | 885.00 | 885.00 | 885.00 | -0.67% | 8,100 |
| Aug 22, 2025 | 886.00 | 891.00 | 876.00 | 891.00 | 891.00 | 0.34% | 11,600 |
| Aug 21, 2025 | 891.00 | 896.00 | 882.00 | 888.00 | 888.00 | -0.67% | 11,300 |
| Aug 20, 2025 | 891.00 | 894.00 | 884.00 | 894.00 | 894.00 | 0.79% | 5,900 |
| Aug 19, 2025 | 890.00 | 891.00 | 881.00 | 887.00 | 887.00 | - | 7,400 |
| Aug 18, 2025 | 872.00 | 889.00 | 870.00 | 887.00 | 887.00 | 2.42% | 15,000 |
| Aug 15, 2025 | 860.00 | 870.00 | 858.00 | 866.00 | 866.00 | 0.23% | 20,100 |
| Aug 14, 2025 | 866.00 | 871.00 | 856.00 | 864.00 | 864.00 | -0.69% | 18,300 |
| Aug 13, 2025 | 875.00 | 878.00 | 866.00 | 870.00 | 870.00 | -0.57% | 7,700 |
| Aug 12, 2025 | 889.00 | 893.00 | 875.00 | 875.00 | 875.00 | -0.79% | 21,700 |
| Aug 8, 2025 | 888.00 | 890.00 | 873.00 | 882.00 | 882.00 | -0.45% | 19,300 |
| Aug 7, 2025 | 878.00 | 891.00 | 878.00 | 886.00 | 886.00 | - | 18,500 |
| Aug 6, 2025 | 874.00 | 892.00 | 867.00 | 886.00 | 886.00 | 1.72% | 39,600 |
| Aug 5, 2025 | 865.00 | 875.00 | 857.00 | 871.00 | 871.00 | 0.69% | 17,600 |
| Aug 4, 2025 | 859.00 | 867.00 | 846.00 | 865.00 | 865.00 | 0.46% | 35,000 |
| Aug 1, 2025 | 863.00 | 863.00 | 851.00 | 861.00 | 861.00 | -0.23% | 27,500 |
| Jul 31, 2025 | 861.00 | 863.00 | 845.00 | 863.00 | 863.00 | -0.23% | 70,800 |
| Jul 30, 2025 | 852.00 | 875.00 | 852.00 | 865.00 | 865.00 | -2.70% | 51,300 |
| Jul 29, 2025 | 900.00 | 905.00 | 886.00 | 889.00 | 889.00 | -2.63% | 57,000 |
| Jul 28, 2025 | 920.00 | 924.00 | 901.00 | 913.00 | 913.00 | -0.65% | 38,900 |
| Jul 25, 2025 | 922.00 | 932.00 | 916.00 | 919.00 | 919.00 | -0.11% | 20,200 |
| Jul 24, 2025 | 906.00 | 926.00 | 899.00 | 920.00 | 920.00 | 1.66% | 32,500 |
| Jul 23, 2025 | 900.00 | 906.00 | 900.00 | 905.00 | 905.00 | 0.22% | 13,200 |
| Jul 22, 2025 | 890.00 | 905.00 | 890.00 | 903.00 | 903.00 | 1.01% | 11,100 |
| Jul 18, 2025 | 905.00 | 905.00 | 887.00 | 894.00 | 894.00 | -1.22% | 8,900 |
| Jul 17, 2025 | 893.00 | 907.00 | 888.00 | 905.00 | 905.00 | 1.23% | 11,600 |
| Jul 16, 2025 | 895.00 | 901.00 | 888.00 | 894.00 | 894.00 | -0.22% | 8,100 |
| Jul 15, 2025 | 894.00 | 907.00 | 893.00 | 896.00 | 896.00 | -0.11% | 17,100 |
| Jul 14, 2025 | 900.00 | 902.00 | 891.00 | 897.00 | 897.00 | -0.33% | 13,300 |