Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,843.00
+80.00 (2.90%)
At close: Mar 27, 2026

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,750.002,849.002,733.002,843.002,843.002.90%571,300
Mar 26, 20262,817.002,830.002,727.002,763.002,763.00-1.92%353,600
Mar 25, 20262,871.002,886.002,801.002,817.002,817.002.47%555,600
Mar 24, 20262,799.002,830.002,702.002,749.002,749.002.84%481,100
Mar 23, 20262,759.002,780.002,654.002,673.002,673.00-7.95%795,100
Mar 19, 20263,015.003,025.002,904.002,904.002,904.00-8.54%737,100
Mar 18, 20263,100.003,175.003,100.003,175.003,175.003.59%198,600
Mar 17, 20263,140.003,140.003,050.003,065.003,065.00-0.49%228,900
Mar 16, 20263,090.003,125.003,015.003,080.003,080.00-0.32%262,900
Mar 13, 20263,020.003,115.003,015.003,090.003,090.000.16%251,600
Mar 12, 20263,170.003,220.003,075.003,085.003,085.00-4.78%280,700
Mar 11, 20263,210.003,315.003,180.003,240.003,240.003.18%397,300
Mar 10, 20263,045.003,160.003,040.003,140.003,140.006.73%389,600
Mar 9, 20263,000.003,015.002,822.002,942.002,942.00-6.01%980,200
Mar 6, 20263,150.003,265.003,090.003,130.003,130.00-2.34%673,800
Mar 5, 20263,300.003,335.003,130.003,205.003,205.004.06%588,700
Mar 4, 20263,315.003,380.003,035.003,080.003,080.00-10.85%876,200
Mar 3, 20263,820.003,820.003,455.003,455.003,455.00-9.44%855,200
Mar 2, 20263,755.003,865.003,720.003,815.003,815.00-748,200
Feb 27, 20263,405.003,840.003,405.003,815.003,815.0011.39%1,620,200
Feb 26, 20263,290.003,515.003,275.003,425.003,425.005.55%1,014,200
Feb 25, 20263,290.003,310.003,220.003,245.003,245.000.46%450,600
Feb 24, 20263,140.003,265.003,085.003,230.003,230.004.53%585,000
Feb 20, 20263,070.003,115.003,040.003,090.003,090.000.16%348,600
Feb 19, 20263,075.003,140.003,060.003,085.003,085.001.65%472,400
Feb 18, 20262,967.003,055.002,957.003,035.003,035.001.81%313,700
Feb 17, 20263,075.003,090.002,979.002,981.002,981.00-3.06%435,500
Feb 16, 20263,075.003,150.003,020.003,075.003,075.002.33%478,800
Feb 13, 20263,100.003,150.002,983.003,005.003,005.00-7.25%797,300
Feb 12, 20263,035.003,315.003,030.003,240.003,240.0010.47%1,522,000
Feb 10, 20262,965.002,996.002,896.002,933.002,933.00-0.03%511,100
Feb 9, 20263,015.003,015.002,875.002,934.002,934.00-0.98%879,200
Feb 6, 20262,900.002,979.002,863.002,963.002,963.00-1.23%629,000
Feb 5, 20263,120.003,165.002,975.003,000.003,000.00-5.36%651,600
Feb 4, 20263,050.003,175.003,020.003,170.003,170.005.49%643,500
Feb 3, 20262,953.003,020.002,936.003,005.003,005.001.76%529,400
Feb 2, 20262,929.003,035.002,912.002,953.002,953.000.51%978,500
Jan 30, 20262,960.003,050.002,896.002,938.002,938.00-3.20%798,500
Jan 29, 20263,000.003,050.002,935.003,035.003,035.002.40%596,200
Jan 28, 20262,907.003,030.002,854.002,964.002,964.001.96%588,500
Jan 27, 20262,884.002,933.002,835.002,907.002,907.00-0.55%397,100
Jan 26, 20262,910.002,977.002,881.002,923.002,923.000.58%514,000
Jan 23, 20262,883.002,945.002,878.002,906.002,906.001.29%459,800
Jan 22, 20262,938.002,963.002,841.002,869.002,869.00-0.73%582,200
Jan 21, 20262,844.002,927.002,794.002,890.002,890.00-0.14%670,100
Jan 20, 20262,957.002,959.002,856.002,894.002,894.00-1.16%567,800
Jan 19, 20262,908.002,948.002,866.002,928.002,928.000.86%589,800
Jan 16, 20263,030.003,040.002,850.002,903.002,903.00-3.71%1,384,800
Jan 15, 20262,940.003,100.002,931.003,015.003,015.001.65%1,033,300
Jan 14, 20262,928.003,075.002,901.002,966.002,966.002.06%1,453,900