Pacific Metals Co., Ltd. (TYO:5541)
Japan · Delayed Price · Currency is JPY 2,153.00
-35.00 (-1.60%)
Nov 5, 2025, 9:45 AM JST
Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2,138.00 | 2,165.00 | 2,135.00 | 2,153.00 | - | -1.60% | 128,200 |
| Nov 4, 2025 | 2,117.00 | 2,239.00 | 2,117.00 | 2,188.00 | 2,188.00 | 6.78% | 1,211,000 |
| Oct 31, 2025 | 2,016.00 | 2,051.00 | 2,016.00 | 2,049.00 | 2,049.00 | 1.64% | 284,300 |
| Oct 30, 2025 | 1,983.00 | 2,023.00 | 1,980.00 | 2,016.00 | 2,016.00 | 1.15% | 280,500 |
| Oct 29, 2025 | 2,001.00 | 2,019.00 | 1,981.00 | 1,993.00 | 1,993.00 | 0.15% | 200,300 |
| Oct 28, 2025 | 2,075.00 | 2,076.00 | 1,983.00 | 1,990.00 | 1,990.00 | -4.00% | 327,100 |
| Oct 27, 2025 | 2,043.00 | 2,081.00 | 2,042.00 | 2,073.00 | 2,073.00 | 1.47% | 257,400 |
| Oct 24, 2025 | 2,069.00 | 2,069.00 | 2,035.00 | 2,043.00 | 2,043.00 | 0.10% | 188,700 |
| Oct 23, 2025 | 2,036.00 | 2,045.00 | 2,015.00 | 2,041.00 | 2,041.00 | -0.44% | 173,100 |
| Oct 22, 2025 | 2,005.00 | 2,119.00 | 1,976.00 | 2,050.00 | 2,050.00 | 2.71% | 668,300 |
| Oct 21, 2025 | 2,003.00 | 2,022.00 | 1,985.00 | 1,996.00 | 1,996.00 | 0.20% | 208,100 |
| Oct 20, 2025 | 1,985.00 | 2,001.00 | 1,979.00 | 1,992.00 | 1,992.00 | 0.50% | 141,700 |
| Oct 17, 2025 | 1,986.00 | 2,001.00 | 1,974.00 | 1,982.00 | 1,982.00 | -0.70% | 185,700 |
| Oct 16, 2025 | 2,022.00 | 2,028.00 | 1,995.00 | 1,996.00 | 1,996.00 | -2.01% | 177,600 |
| Oct 15, 2025 | 1,991.00 | 2,063.00 | 1,988.00 | 2,037.00 | 2,037.00 | 3.82% | 314,700 |
| 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 |