Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan · Delayed Price · Currency is JPY 609.00
-8.00 (-1.30%)
Jul 31, 2026, 3:30 PM JST
Premier Anti-Aging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 611.00 | 614.00 | 602.00 | 609.00 | 609.00 | -1.30% | 8,800 |
| Jul 30, 2026 | 586.00 | 617.00 | 583.00 | 617.00 | 617.00 | -0.64% | 43,700 |
| Jul 29, 2026 | 625.00 | 625.00 | 620.00 | 621.00 | 621.00 | -0.16% | 27,500 |
| Jul 28, 2026 | 627.00 | 630.00 | 621.00 | 622.00 | 622.00 | -0.48% | 11,200 |
| Jul 27, 2026 | 619.00 | 626.00 | 619.00 | 625.00 | 625.00 | 0.48% | 13,200 |
| Jul 24, 2026 | 624.00 | 624.00 | 618.00 | 622.00 | 622.00 | 0.32% | 6,200 |
| Jul 23, 2026 | 621.00 | 623.00 | 618.00 | 620.00 | 620.00 | 0.32% | 7,000 |
| Jul 22, 2026 | 615.00 | 621.00 | 615.00 | 618.00 | 618.00 | - | 7,800 |
| Jul 21, 2026 | 621.00 | 626.00 | 618.00 | 618.00 | 618.00 | -0.16% | 8,000 |
| Jul 17, 2026 | 620.00 | 627.00 | 619.00 | 619.00 | 619.00 | -0.16% | 9,200 |
| Jul 16, 2026 | 624.00 | 631.00 | 620.00 | 620.00 | 620.00 | -0.64% | 6,100 |
| Jul 15, 2026 | 631.00 | 635.00 | 623.00 | 624.00 | 624.00 | -0.32% | 27,400 |
| Jul 14, 2026 | 630.00 | 634.00 | 625.00 | 626.00 | 626.00 | -0.63% | 11,000 |
| Jul 13, 2026 | 632.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.63% | 14,300 |
| Jul 10, 2026 | 635.00 | 640.00 | 634.00 | 634.00 | 634.00 | 0.32% | 10,300 |
| Jul 9, 2026 | 636.00 | 636.00 | 629.00 | 632.00 | 632.00 | 0.16% | 4,000 |
| Jul 8, 2026 | 631.00 | 642.00 | 631.00 | 631.00 | 631.00 | 0.16% | 8,800 |
| Jul 7, 2026 | 639.00 | 639.00 | 630.00 | 630.00 | 630.00 | -0.16% | 10,900 |
| Jul 6, 2026 | 630.00 | 640.00 | 629.00 | 631.00 | 631.00 | 0.64% | 11,900 |
| Jul 3, 2026 | 621.00 | 629.00 | 617.00 | 627.00 | 627.00 | 0.48% | 13,000 |
| Jul 2, 2026 | 627.00 | 635.00 | 623.00 | 624.00 | 624.00 | 0.65% | 18,700 |
| Jul 1, 2026 | 611.00 | 624.00 | 606.00 | 620.00 | 620.00 | 1.47% | 7,400 |
| Jun 30, 2026 | 613.00 | 627.00 | 611.00 | 611.00 | 611.00 | -0.16% | 14,500 |
| Jun 29, 2026 | 608.00 | 626.00 | 605.00 | 612.00 | 612.00 | 0.66% | 26,000 |
| Jun 26, 2026 | 609.00 | 616.00 | 600.00 | 608.00 | 608.00 | -0.16% | 18,700 |
| Jun 25, 2026 | 597.00 | 609.00 | 595.00 | 609.00 | 609.00 | 2.70% | 12,200 |
| Jun 24, 2026 | 583.00 | 600.00 | 583.00 | 593.00 | 593.00 | 1.54% | 14,200 |
| Jun 23, 2026 | 594.00 | 600.00 | 576.00 | 584.00 | 584.00 | -1.68% | 34,300 |
| Jun 22, 2026 | 583.00 | 600.00 | 583.00 | 594.00 | 594.00 | 2.41% | 15,600 |
| Jun 19, 2026 | 587.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.53% | 17,800 |
| Jun 18, 2026 | 590.00 | 598.00 | 585.00 | 589.00 | 589.00 | -0.17% | 12,400 |
| Jun 17, 2026 | 596.00 | 596.00 | 588.00 | 590.00 | 590.00 | -0.51% | 6,100 |
| Jun 16, 2026 | 591.00 | 593.00 | 585.00 | 593.00 | 593.00 | 0.17% | 9,100 |
| Jun 15, 2026 | 591.00 | 603.00 | 590.00 | 592.00 | 592.00 | -1.50% | 14,300 |
| Jun 12, 2026 | 604.00 | 629.00 | 596.00 | 601.00 | 601.00 | -0.33% | 30,100 |
| Jun 11, 2026 | 608.00 | 615.00 | 600.00 | 603.00 | 603.00 | -2.11% | 7,400 |
| Jun 10, 2026 | 614.00 | 616.00 | 608.00 | 616.00 | 616.00 | -0.16% | 3,500 |
| Jun 9, 2026 | 608.00 | 617.00 | 607.00 | 617.00 | 617.00 | 1.48% | 6,000 |
| Jun 8, 2026 | 620.00 | 620.00 | 608.00 | 608.00 | 608.00 | -1.94% | 9,400 |
| Jun 5, 2026 | 615.00 | 626.00 | 615.00 | 620.00 | 620.00 | -0.16% | 8,400 |
| Jun 4, 2026 | 615.00 | 621.00 | 612.00 | 621.00 | 621.00 | 1.31% | 8,600 |
| Jun 3, 2026 | 619.00 | 630.00 | 613.00 | 613.00 | 613.00 | -2.54% | 13,700 |
| Jun 2, 2026 | 625.00 | 634.00 | 620.00 | 629.00 | 629.00 | 2.28% | 19,200 |
| Jun 1, 2026 | 627.00 | 627.00 | 613.00 | 615.00 | 615.00 | -1.60% | 17,900 |
| 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 |