Pacific Metals Co., Ltd. (TYO:5541)
Japan · Delayed Price · Currency is JPY 2,037.00
+75.00 (3.82%)
Oct 15, 2025, 3:30 PM JST
Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,919.00 | 2,028.00 | 1,918.00 | 1,962.00 | 1,962.00 | 1.50% | 412,100 |
| Oct 10, 2025 | 1,990.00 | 2,000.00 | 1,930.00 | 1,933.00 | 1,933.00 | -4.35% | 309,300 |
| Oct 9, 2025 | 2,073.00 | 2,074.00 | 2,012.00 | 2,021.00 | 2,021.00 | -1.89% | 203,400 |
| Oct 8, 2025 | 1,980.00 | 2,065.00 | 1,976.00 | 2,060.00 | 2,060.00 | 4.09% | 414,000 |
| Oct 7, 2025 | 1,930.00 | 1,989.00 | 1,930.00 | 1,979.00 | 1,979.00 | 2.86% | 201,200 |
| Oct 6, 2025 | 1,934.00 | 1,954.00 | 1,922.00 | 1,924.00 | 1,924.00 | 0.37% | 181,400 |
| Oct 3, 2025 | 1,900.00 | 1,929.00 | 1,900.00 | 1,917.00 | 1,917.00 | -0.26% | 133,700 |
| Oct 2, 2025 | 1,897.00 | 1,941.00 | 1,894.00 | 1,922.00 | 1,922.00 | 1.85% | 194,000 |
| Oct 1, 2025 | 1,965.00 | 1,965.00 | 1,884.00 | 1,887.00 | 1,887.00 | -5.27% | 355,200 |
| Sep 30, 2025 | 2,049.00 | 2,055.00 | 1,984.00 | 1,992.00 | 1,992.00 | -1.82% | 392,000 |
| Sep 29, 2025 | 2,010.00 | 2,048.00 | 1,988.00 | 2,029.00 | 2,029.00 | -1.65% | 444,000 |
| Sep 26, 2025 | 2,047.00 | 2,080.00 | 2,047.00 | 2,063.00 | 2,003.00 | -0.19% | 652,200 |
| Sep 25, 2025 | 2,047.00 | 2,085.00 | 2,042.00 | 2,067.00 | 2,006.88 | 1.32% | 438,600 |
| Sep 24, 2025 | 2,031.00 | 2,041.00 | 2,020.00 | 2,040.00 | 1,980.67 | 0.25% | 214,100 |
| Sep 22, 2025 | 2,030.00 | 2,048.00 | 2,024.00 | 2,035.00 | 1,975.81 | 0.54% | 265,700 |
| Sep 19, 2025 | 2,032.00 | 2,045.00 | 2,003.00 | 2,024.00 | 1,965.13 | - | 413,600 |
| Sep 18, 2025 | 2,030.00 | 2,046.00 | 2,012.00 | 2,024.00 | 1,965.13 | -0.39% | 301,100 |
| Sep 17, 2025 | 2,047.00 | 2,047.00 | 2,025.00 | 2,032.00 | 1,972.90 | -0.93% | 381,200 |
| Sep 16, 2025 | 2,068.00 | 2,069.00 | 2,038.00 | 2,051.00 | 1,991.35 | -0.34% | 381,200 |
| Sep 12, 2025 | 2,050.00 | 2,067.00 | 2,031.00 | 2,058.00 | 1,998.15 | 1.68% | 298,000 |
| Sep 11, 2025 | 2,046.00 | 2,060.00 | 2,021.00 | 2,024.00 | 1,965.13 | -0.49% | 298,000 |
| Sep 10, 2025 | 2,040.00 | 2,053.00 | 2,028.00 | 2,034.00 | 1,974.84 | -0.54% | 260,000 |
| Sep 9, 2025 | 2,106.00 | 2,115.00 | 2,040.00 | 2,045.00 | 1,985.52 | -2.90% | 424,400 |
| Sep 8, 2025 | 2,100.00 | 2,125.00 | 2,095.00 | 2,106.00 | 2,044.75 | 0.38% | 317,500 |
| Sep 5, 2025 | 2,055.00 | 2,098.00 | 2,048.00 | 2,098.00 | 2,036.98 | 1.55% | 379,300 |
| Sep 4, 2025 | 2,030.00 | 2,109.00 | 2,007.00 | 2,066.00 | 2,005.91 | 1.82% | 692,600 |
| Sep 3, 2025 | 2,055.00 | 2,073.00 | 2,015.00 | 2,029.00 | 1,969.99 | -1.17% | 419,000 |
| Sep 2, 2025 | 2,050.00 | 2,069.00 | 2,038.00 | 2,053.00 | 1,993.29 | -0.29% | 299,200 |
| Sep 1, 2025 | 2,075.00 | 2,097.00 | 2,047.00 | 2,059.00 | 1,999.12 | -2.09% | 424,000 |
| Aug 29, 2025 | 2,010.00 | 2,107.00 | 2,002.00 | 2,103.00 | 2,041.84 | 4.63% | 628,400 |
| Aug 28, 2025 | 2,061.00 | 2,088.00 | 2,000.00 | 2,010.00 | 1,951.55 | -2.38% | 518,900 |
| Aug 27, 2025 | 2,035.00 | 2,074.00 | 2,015.00 | 2,059.00 | 1,999.12 | 1.23% | 400,600 |
| Aug 26, 2025 | 2,057.00 | 2,078.00 | 2,013.00 | 2,034.00 | 1,974.85 | -0.44% | 515,800 |
| Aug 25, 2025 | 2,006.00 | 2,059.00 | 1,992.00 | 2,043.00 | 1,983.59 | 2.97% | 648,500 |
| Aug 22, 2025 | 2,005.00 | 2,028.00 | 1,984.00 | 1,984.00 | 1,926.31 | 0.05% | 532,800 |
| Aug 21, 2025 | 1,950.00 | 2,006.00 | 1,944.00 | 1,983.00 | 1,925.33 | 1.54% | 582,600 |
| Aug 20, 2025 | 1,859.00 | 1,969.00 | 1,856.00 | 1,953.00 | 1,896.21 | 4.89% | 855,700 |
| Aug 19, 2025 | 1,828.00 | 1,866.00 | 1,815.00 | 1,862.00 | 1,807.85 | 0.49% | 375,200 |
| Aug 18, 2025 | 1,875.00 | 1,879.00 | 1,851.00 | 1,853.00 | 1,799.11 | -0.48% | 394,000 |
| Aug 15, 2025 | 1,836.00 | 1,862.00 | 1,825.00 | 1,862.00 | 1,807.85 | 0.98% | 297,300 |
| Aug 14, 2025 | 1,842.00 | 1,849.00 | 1,825.00 | 1,844.00 | 1,790.38 | 0.11% | 242,600 |
| Aug 13, 2025 | 1,848.00 | 1,873.00 | 1,840.00 | 1,842.00 | 1,788.43 | -0.11% | 386,800 |
| Aug 12, 2025 | 1,879.00 | 1,879.00 | 1,841.00 | 1,844.00 | 1,790.38 | -0.70% | 449,600 |
| Aug 8, 2025 | 1,863.00 | 1,876.00 | 1,820.00 | 1,857.00 | 1,803.00 | -1.22% | 521,300 |
| Aug 7, 2025 | 1,937.00 | 1,942.00 | 1,853.00 | 1,880.00 | 1,825.33 | -2.19% | 405,600 |
| Aug 6, 2025 | 1,909.00 | 1,940.00 | 1,900.00 | 1,922.00 | 1,866.11 | 0.89% | 244,800 |
| Aug 5, 2025 | 1,900.00 | 1,928.00 | 1,889.00 | 1,905.00 | 1,849.60 | 0.85% | 413,500 |
| Aug 4, 2025 | 1,848.00 | 1,889.00 | 1,841.00 | 1,889.00 | 1,834.07 | 1.67% | 312,200 |
| Aug 1, 2025 | 1,854.00 | 1,877.00 | 1,842.00 | 1,858.00 | 1,803.97 | 0.22% | 251,600 |
| Jul 31, 2025 | 1,851.00 | 1,864.00 | 1,841.00 | 1,854.00 | 1,800.09 | -1.23% | 313,600 |