Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan · Delayed Price · Currency is JPY 609.00
+8.00 (1.33%)
May 8, 2026, 3:30 PM JST
Premier Anti-Aging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 600.00 | 616.00 | 598.00 | 609.00 | 609.00 | 1.33% | 21,700 |
| May 7, 2026 | 615.00 | 615.00 | 598.00 | 601.00 | 601.00 | -0.83% | 13,900 |
| May 1, 2026 | 603.00 | 606.00 | 595.00 | 606.00 | 606.00 | 0.66% | 16,200 |
| Apr 30, 2026 | 594.00 | 604.00 | 594.00 | 602.00 | 602.00 | 0.17% | 8,500 |
| Apr 28, 2026 | 587.00 | 603.00 | 587.00 | 601.00 | 601.00 | 0.67% | 18,400 |
| Apr 27, 2026 | 601.00 | 603.00 | 588.00 | 597.00 | 597.00 | -0.67% | 28,400 |
| Apr 24, 2026 | 622.00 | 622.00 | 597.00 | 601.00 | 601.00 | -0.99% | 37,700 |
| Apr 23, 2026 | 613.00 | 614.00 | 596.00 | 607.00 | 607.00 | -1.30% | 21,300 |
| Apr 22, 2026 | 621.00 | 621.00 | 612.00 | 615.00 | 615.00 | -1.13% | 12,100 |
| Apr 21, 2026 | 626.00 | 626.00 | 611.00 | 622.00 | 622.00 | -0.16% | 22,500 |
| Apr 20, 2026 | 613.00 | 627.00 | 613.00 | 623.00 | 623.00 | 0.65% | 72,800 |
| Apr 17, 2026 | 618.00 | 619.00 | 613.00 | 619.00 | 619.00 | 0.98% | 5,200 |
| Apr 16, 2026 | 614.00 | 617.00 | 610.00 | 613.00 | 613.00 | -0.16% | 14,400 |
| Apr 15, 2026 | 609.00 | 619.00 | 608.00 | 614.00 | 614.00 | 1.66% | 18,100 |
| Apr 14, 2026 | 605.00 | 606.00 | 601.00 | 604.00 | 604.00 | 0.33% | 15,000 |
| Apr 13, 2026 | 593.00 | 603.00 | 592.00 | 602.00 | 602.00 | 0.84% | 29,700 |
| Apr 10, 2026 | 604.00 | 604.00 | 594.00 | 597.00 | 597.00 | -0.17% | 16,600 |
| Apr 9, 2026 | 630.00 | 630.00 | 595.00 | 598.00 | 598.00 | -4.78% | 83,300 |
| Apr 8, 2026 | 627.00 | 630.00 | 619.00 | 628.00 | 628.00 | 0.80% | 57,700 |
| Apr 7, 2026 | 623.00 | 627.00 | 619.00 | 623.00 | 623.00 | 0.81% | 14,100 |
| Apr 6, 2026 | 613.00 | 622.00 | 613.00 | 618.00 | 618.00 | 0.82% | 10,000 |
| Apr 3, 2026 | 624.00 | 624.00 | 611.00 | 613.00 | 613.00 | -1.92% | 18,100 |
| Apr 2, 2026 | 614.00 | 628.00 | 609.00 | 625.00 | 625.00 | 2.63% | 72,600 |
| Apr 1, 2026 | 610.00 | 612.00 | 603.00 | 609.00 | 609.00 | 0.66% | 41,300 |
| Mar 31, 2026 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 3.42% | 63,900 |
| Mar 30, 2026 | 603.00 | 603.00 | 576.00 | 585.00 | 585.00 | -3.31% | 151,200 |
| Mar 27, 2026 | 607.00 | 616.00 | 603.00 | 605.00 | 605.00 | -1.31% | 69,800 |
| 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 |