Pacific Metals Co., Ltd. (TYO:5541)
Japan · Delayed Price · Currency is JPY 2,024.00
-8.00 (-0.39%)
Sep 18, 2025, 3:30 PM JST
Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,047.00 | 2,047.00 | 2,025.00 | 2,032.00 | 2,032.00 | -0.93% | 381,200 |
| Sep 16, 2025 | 2,068.00 | 2,069.00 | 2,038.00 | 2,051.00 | 2,051.00 | -0.34% | 196,000 |
| Sep 12, 2025 | 2,050.00 | 2,067.00 | 2,031.00 | 2,058.00 | 2,058.00 | 1.68% | 298,000 |
| Sep 11, 2025 | 2,046.00 | 2,060.00 | 2,021.00 | 2,024.00 | 2,024.00 | -0.49% | 265,200 |
| Sep 10, 2025 | 2,040.00 | 2,053.00 | 2,028.00 | 2,034.00 | 2,034.00 | -0.54% | 260,000 |
| Sep 9, 2025 | 2,106.00 | 2,115.00 | 2,040.00 | 2,045.00 | 2,045.00 | -2.90% | 424,400 |
| Sep 8, 2025 | 2,100.00 | 2,125.00 | 2,095.00 | 2,106.00 | 2,106.00 | 0.38% | 317,500 |
| Sep 5, 2025 | 2,055.00 | 2,098.00 | 2,048.00 | 2,098.00 | 2,098.00 | 1.55% | 379,300 |
| Sep 4, 2025 | 2,030.00 | 2,109.00 | 2,007.00 | 2,066.00 | 2,066.00 | 1.82% | 692,600 |
| Sep 3, 2025 | 2,055.00 | 2,073.00 | 2,015.00 | 2,029.00 | 2,029.00 | -1.17% | 419,000 |
| Sep 2, 2025 | 2,050.00 | 2,069.00 | 2,038.00 | 2,053.00 | 2,053.00 | -0.29% | 299,200 |
| Sep 1, 2025 | 2,075.00 | 2,097.00 | 2,047.00 | 2,059.00 | 2,059.00 | -2.09% | 424,000 |
| Aug 29, 2025 | 2,010.00 | 2,107.00 | 2,002.00 | 2,103.00 | 2,103.00 | 4.63% | 628,400 |
| Aug 28, 2025 | 2,061.00 | 2,088.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.38% | 518,900 |
| Aug 27, 2025 | 2,035.00 | 2,074.00 | 2,015.00 | 2,059.00 | 2,059.00 | 1.23% | 400,600 |
| Aug 26, 2025 | 2,057.00 | 2,078.00 | 2,013.00 | 2,034.00 | 2,034.00 | -0.44% | 515,800 |
| Aug 25, 2025 | 2,006.00 | 2,059.00 | 1,992.00 | 2,043.00 | 2,043.00 | 2.97% | 648,500 |
| Aug 22, 2025 | 2,005.00 | 2,028.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.05% | 532,800 |
| Aug 21, 2025 | 1,950.00 | 2,006.00 | 1,944.00 | 1,983.00 | 1,983.00 | 1.54% | 582,600 |
| Aug 20, 2025 | 1,859.00 | 1,969.00 | 1,856.00 | 1,953.00 | 1,953.00 | 4.89% | 855,700 |
| Aug 19, 2025 | 1,828.00 | 1,866.00 | 1,815.00 | 1,862.00 | 1,862.00 | 0.49% | 375,200 |
| Aug 18, 2025 | 1,875.00 | 1,879.00 | 1,851.00 | 1,853.00 | 1,853.00 | -0.48% | 394,000 |
| Aug 15, 2025 | 1,836.00 | 1,862.00 | 1,825.00 | 1,862.00 | 1,862.00 | 0.98% | 297,300 |
| Aug 14, 2025 | 1,842.00 | 1,849.00 | 1,825.00 | 1,844.00 | 1,844.00 | 0.11% | 242,600 |
| Aug 13, 2025 | 1,848.00 | 1,873.00 | 1,840.00 | 1,842.00 | 1,842.00 | -0.11% | 386,800 |
| Aug 12, 2025 | 1,879.00 | 1,879.00 | 1,841.00 | 1,844.00 | 1,844.00 | -0.70% | 449,600 |
| Aug 8, 2025 | 1,863.00 | 1,876.00 | 1,820.00 | 1,857.00 | 1,857.00 | -1.22% | 521,300 |
| Aug 7, 2025 | 1,937.00 | 1,942.00 | 1,853.00 | 1,880.00 | 1,880.00 | -2.19% | 405,600 |
| Aug 6, 2025 | 1,909.00 | 1,940.00 | 1,900.00 | 1,922.00 | 1,922.00 | 0.89% | 244,800 |
| Aug 5, 2025 | 1,900.00 | 1,928.00 | 1,889.00 | 1,905.00 | 1,905.00 | 0.85% | 413,500 |
| Aug 4, 2025 | 1,848.00 | 1,889.00 | 1,841.00 | 1,889.00 | 1,889.00 | 1.67% | 312,200 |
| Aug 1, 2025 | 1,854.00 | 1,877.00 | 1,842.00 | 1,858.00 | 1,858.00 | 0.22% | 251,600 |
| Jul 31, 2025 | 1,851.00 | 1,864.00 | 1,841.00 | 1,854.00 | 1,854.00 | -1.23% | 313,600 |
| Jul 30, 2025 | 1,873.00 | 1,883.00 | 1,853.00 | 1,877.00 | 1,877.00 | 0.86% | 212,800 |
| Jul 29, 2025 | 1,824.00 | 1,868.00 | 1,820.00 | 1,861.00 | 1,861.00 | 2.20% | 279,400 |
| Jul 28, 2025 | 1,869.00 | 1,869.00 | 1,817.00 | 1,821.00 | 1,821.00 | -3.09% | 414,200 |
| Jul 25, 2025 | 1,880.00 | 1,888.00 | 1,857.00 | 1,879.00 | 1,879.00 | -0.21% | 293,700 |
| Jul 24, 2025 | 1,849.00 | 1,884.00 | 1,840.00 | 1,883.00 | 1,883.00 | 2.39% | 453,700 |
| Jul 23, 2025 | 1,847.00 | 1,868.00 | 1,831.00 | 1,839.00 | 1,839.00 | -0.92% | 473,400 |
| Jul 22, 2025 | 1,765.00 | 1,865.00 | 1,754.00 | 1,856.00 | 1,856.00 | 5.75% | 860,200 |
| Jul 18, 2025 | 1,744.00 | 1,756.00 | 1,732.00 | 1,755.00 | 1,755.00 | 0.11% | 247,100 |
| Jul 17, 2025 | 1,742.00 | 1,754.00 | 1,737.00 | 1,753.00 | 1,753.00 | 0.75% | 181,900 |
| Jul 16, 2025 | 1,731.00 | 1,753.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.11% | 260,200 |
| Jul 15, 2025 | 1,755.00 | 1,755.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.63% | 206,000 |
| Jul 14, 2025 | 1,752.00 | 1,768.00 | 1,745.00 | 1,753.00 | 1,753.00 | 0.11% | 314,300 |
| Jul 11, 2025 | 1,770.00 | 1,770.00 | 1,746.00 | 1,751.00 | 1,751.00 | -0.28% | 221,600 |
| Jul 10, 2025 | 1,769.00 | 1,769.00 | 1,735.00 | 1,756.00 | 1,756.00 | -0.45% | 230,100 |
| Jul 9, 2025 | 1,729.00 | 1,771.00 | 1,729.00 | 1,764.00 | 1,764.00 | 2.38% | 357,000 |
| Jul 8, 2025 | 1,707.00 | 1,728.00 | 1,706.00 | 1,723.00 | 1,723.00 | 0.94% | 174,000 |
| Jul 7, 2025 | 1,750.00 | 1,750.00 | 1,706.00 | 1,707.00 | 1,707.00 | -2.68% | 255,500 |