Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan · Delayed Price · Currency is JPY 587.00
+1.00 (0.17%)
Oct 1, 2026, 3:30 PM JST
Premier Anti-Aging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 586.00 | 588.00 | 585.00 | 587.00 | 587.00 | 0.17% | 1,800 |
| Sep 30, 2026 | 581.00 | 587.00 | 581.00 | 586.00 | 586.00 | 0.51% | 3,700 |
| Sep 29, 2026 | 580.00 | 586.00 | 580.00 | 583.00 | 583.00 | 0.87% | 10,200 |
| Sep 28, 2026 | 587.00 | 589.00 | 578.00 | 578.00 | 578.00 | -1.53% | 17,600 |
| Sep 25, 2026 | 597.00 | 597.00 | 585.00 | 587.00 | 587.00 | - | 7,100 |
| Sep 24, 2026 | 589.00 | 597.00 | 587.00 | 587.00 | 587.00 | -0.84% | 11,400 |
| Sep 18, 2026 | 597.00 | 598.00 | 587.00 | 592.00 | 592.00 | -0.17% | 11,800 |
| Sep 17, 2026 | 586.00 | 596.00 | 586.00 | 593.00 | 593.00 | -1.17% | 26,100 |
| Sep 16, 2026 | 601.00 | 611.00 | 595.00 | 600.00 | 600.00 | -0.17% | 11,500 |
| Sep 15, 2026 | 612.00 | 612.00 | 586.00 | 601.00 | 601.00 | -1.48% | 31,200 |
| Sep 14, 2026 | 610.00 | 617.00 | 606.00 | 610.00 | 610.00 | 0.16% | 15,400 |
| Sep 11, 2026 | 589.00 | 610.00 | 588.00 | 609.00 | 609.00 | 2.18% | 12,100 |
| Sep 10, 2026 | 592.00 | 605.00 | 589.00 | 596.00 | 596.00 | - | 37,300 |
| Sep 9, 2026 | 596.00 | 600.00 | 595.00 | 596.00 | 596.00 | - | 4,700 |
| Sep 8, 2026 | 596.00 | 600.00 | 596.00 | 596.00 | 596.00 | -0.17% | 9,300 |
| Sep 7, 2026 | 597.00 | 597.00 | 595.00 | 597.00 | 597.00 | 0.17% | 7,800 |
| Sep 4, 2026 | 596.00 | 597.00 | 594.00 | 596.00 | 596.00 | -0.33% | 6,900 |
| Sep 3, 2026 | 597.00 | 600.00 | 597.00 | 598.00 | 598.00 | -0.66% | 2,100 |
| Sep 2, 2026 | 601.00 | 602.00 | 597.00 | 602.00 | 602.00 | 0.84% | 9,000 |
| Sep 1, 2026 | 597.00 | 597.00 | 596.00 | 597.00 | 597.00 | 0.34% | 1,000 |
| Aug 31, 2026 | 593.00 | 597.00 | 593.00 | 595.00 | 595.00 | 0.34% | 2,400 |
| Aug 28, 2026 | 597.00 | 597.00 | 591.00 | 593.00 | 593.00 | -0.67% | 3,300 |
| Aug 27, 2026 | 599.00 | 599.00 | 595.00 | 597.00 | 597.00 | -0.33% | 4,700 |
| Aug 26, 2026 | 600.00 | 600.00 | 596.00 | 599.00 | 599.00 | -0.17% | 6,200 |
| Aug 25, 2026 | 597.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 3,600 |
| Aug 24, 2026 | 596.00 | 598.00 | 595.00 | 595.00 | 595.00 | -0.50% | 3,100 |
| Aug 21, 2026 | 598.00 | 598.00 | 591.00 | 598.00 | 598.00 | 1.01% | 5,100 |
| Aug 20, 2026 | 591.00 | 592.00 | 590.00 | 592.00 | 592.00 | 0.17% | 19,600 |
| Aug 19, 2026 | 591.00 | 593.00 | 590.00 | 591.00 | 591.00 | -0.17% | 4,300 |
| Aug 18, 2026 | 597.00 | 597.00 | 591.00 | 592.00 | 592.00 | -0.34% | 6,700 |
| Aug 17, 2026 | 593.00 | 598.00 | 593.00 | 594.00 | 594.00 | -0.67% | 10,300 |
| Aug 14, 2026 | 597.00 | 599.00 | 593.00 | 598.00 | 598.00 | - | 16,200 |
| Aug 13, 2026 | 600.00 | 600.00 | 596.00 | 598.00 | 598.00 | -0.33% | 3,500 |
| Aug 12, 2026 | 598.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.33% | 3,000 |
| Aug 10, 2026 | 602.00 | 602.00 | 593.00 | 598.00 | 598.00 | -0.33% | 5,100 |
| Aug 7, 2026 | 602.00 | 607.00 | 600.00 | 600.00 | 600.00 | -0.33% | 1,500 |
| Aug 6, 2026 | 600.00 | 604.00 | 599.00 | 602.00 | 602.00 | 0.33% | 2,900 |
| Aug 5, 2026 | 598.00 | 604.00 | 598.00 | 600.00 | 600.00 | -0.17% | 3,800 |
| Aug 4, 2026 | 615.00 | 615.00 | 601.00 | 601.00 | 601.00 | -1.64% | 8,500 |
| Aug 3, 2026 | 601.00 | 611.00 | 597.00 | 611.00 | 611.00 | 0.33% | 10,100 |
| 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 |