Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,469.00
+90.00 (3.78%)
Jul 31, 2026, 3:30 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,410.002,498.002,380.002,469.002,469.003.78%236,700
Jul 30, 20262,356.002,413.002,322.002,379.002,379.000.76%200,000
Jul 29, 20262,385.002,405.002,313.002,361.002,361.00-334,400
Jul 28, 20262,377.002,390.002,301.002,361.002,361.00-2.15%422,800
Jul 27, 20262,356.002,416.002,339.002,413.002,413.003.83%208,600
Jul 24, 20262,325.002,327.002,298.002,324.002,324.00-0.39%117,700
Jul 23, 20262,307.002,337.002,296.002,333.002,333.001.43%118,800
Jul 22, 20262,320.002,349.002,300.002,300.002,300.000.48%168,100
Jul 21, 20262,274.002,310.002,255.002,289.002,289.000.79%210,500
Jul 17, 20262,283.002,293.002,222.002,271.002,271.00-1.00%231,900
Jul 16, 20262,295.002,324.002,285.002,294.002,294.00-0.04%140,100
Jul 15, 20262,300.002,320.002,266.002,295.002,295.000.97%120,200
Jul 14, 20262,240.002,285.002,218.002,273.002,273.001.07%162,000
Jul 13, 20262,277.002,293.002,214.002,249.002,249.00-0.44%178,400
Jul 10, 20262,250.002,270.002,221.002,259.002,259.002.40%166,700
Jul 9, 20262,225.002,238.002,203.002,206.002,206.00-0.63%138,100
Jul 8, 20262,245.002,267.002,218.002,220.002,220.00-2.25%215,700
Jul 7, 20262,350.002,357.002,271.002,271.002,271.00-3.20%233,900
Jul 6, 20262,331.002,376.002,325.002,346.002,346.001.43%221,700
Jul 3, 20262,258.002,323.002,245.002,313.002,313.001.31%174,600
Jul 2, 20262,236.002,328.002,232.002,283.002,283.002.15%247,700
Jul 1, 20262,183.002,273.002,181.002,235.002,235.003.28%227,200
Jun 30, 20262,197.002,200.002,143.002,164.002,164.000.32%146,300
Jun 29, 20262,190.002,198.002,128.002,157.002,157.000.33%164,700
Jun 26, 20262,171.002,199.002,138.002,150.002,150.00-0.97%138,400
Jun 25, 20262,200.002,212.002,158.002,171.002,171.00-1.14%194,700
Jun 24, 20262,204.002,259.002,190.002,196.002,196.00-0.86%182,500
Jun 23, 20262,321.002,330.002,215.002,215.002,215.00-4.53%232,300
Jun 22, 20262,251.002,320.002,246.002,320.002,320.002.25%149,000
Jun 19, 20262,275.002,286.002,245.002,269.002,269.00-0.31%141,800
Jun 18, 20262,300.002,316.002,268.002,276.002,276.00-0.39%186,000
Jun 17, 20262,260.002,316.002,257.002,285.002,285.000.62%138,100
Jun 16, 20262,325.002,330.002,262.002,271.002,271.00-2.32%248,700
Jun 15, 20262,250.002,339.002,249.002,325.002,325.006.90%335,000
Jun 12, 20262,150.002,193.002,118.002,175.002,175.003.13%308,200
Jun 11, 20262,097.002,110.002,061.002,109.002,109.00-1.17%285,100
Jun 10, 20262,147.002,159.002,115.002,134.002,134.00-1.07%280,500
Jun 9, 20262,218.002,229.002,150.002,157.002,157.00-1.95%337,900
Jun 8, 20262,189.002,232.002,164.002,200.002,200.00-3.21%427,600
Jun 5, 20262,254.002,304.002,234.002,273.002,273.000.44%326,000
Jun 4, 20262,302.002,310.002,250.002,263.002,263.00-2.41%194,800
Jun 3, 20262,250.002,348.002,250.002,319.002,319.003.99%323,900
Jun 2, 20262,210.002,256.002,182.002,230.002,230.00-0.67%245,700
Jun 1, 20262,276.002,293.002,220.002,245.002,245.00-2.86%320,900
May 29, 20262,298.002,362.002,275.002,311.002,311.002.80%241,600
May 28, 20262,264.002,278.002,212.002,248.002,248.00-2.01%296,900
May 27, 20262,320.002,388.002,272.002,294.002,294.00-0.48%298,400
May 26, 20262,233.002,334.002,202.002,305.002,305.003.83%396,600
May 25, 20262,227.002,247.002,205.002,220.002,220.002.49%406,700
May 22, 20262,176.002,180.002,140.002,166.002,166.000.05%463,600