Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan · Delayed Price · Currency is JPY 625.00
+5.00 (0.81%)
May 29, 2026, 3:30 PM JST
Premier Anti-Aging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 616.00 | 628.00 | 616.00 | 625.00 | 625.00 | 0.81% | 7,800 |
| May 28, 2026 | 618.00 | 624.00 | 611.00 | 620.00 | 620.00 | -0.16% | 6,300 |
| May 27, 2026 | 630.00 | 630.00 | 618.00 | 621.00 | 621.00 | -0.32% | 28,300 |
| May 26, 2026 | 624.00 | 630.00 | 619.00 | 623.00 | 623.00 | 0.65% | 6,200 |
| May 25, 2026 | 632.00 | 632.00 | 614.00 | 619.00 | 619.00 | -1.43% | 7,500 |
| May 22, 2026 | 626.00 | 635.00 | 620.00 | 628.00 | 628.00 | 0.32% | 11,300 |
| May 21, 2026 | 621.00 | 630.00 | 619.00 | 626.00 | 626.00 | 1.13% | 27,000 |
| May 20, 2026 | 607.00 | 625.00 | 603.00 | 619.00 | 619.00 | 0.65% | 29,700 |
| May 19, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 2.33% | 19,900 |
| May 18, 2026 | 598.00 | 601.00 | 589.00 | 601.00 | 601.00 | 0.50% | 15,800 |
| May 15, 2026 | 599.00 | 604.00 | 597.00 | 598.00 | 598.00 | -0.33% | 8,800 |
| May 14, 2026 | 608.00 | 608.00 | 600.00 | 600.00 | 600.00 | -1.32% | 7,300 |
| May 13, 2026 | 609.00 | 609.00 | 608.00 | 608.00 | 608.00 | 0.66% | 3,100 |
| May 12, 2026 | 608.00 | 610.00 | 601.00 | 604.00 | 604.00 | -0.66% | 7,800 |
| May 11, 2026 | 606.00 | 609.00 | 602.00 | 608.00 | 608.00 | -0.16% | 4,300 |
| 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 |