Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,482.00
-17.00 (-0.68%)
Oct 7, 2026, 3:30 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,494.002,529.002,460.002,482.002,482.00-0.68%169,600
Oct 6, 20262,491.002,512.002,470.002,499.002,499.000.16%196,700
Oct 5, 20262,530.002,549.002,490.002,495.002,495.00-1.38%252,400
Oct 2, 20262,630.002,647.002,510.002,530.002,530.00-4.67%375,000
Oct 1, 20262,652.002,666.002,606.002,654.002,654.00-0.45%159,000
Sep 30, 20262,595.002,671.002,590.002,666.002,666.003.29%200,700
Sep 29, 20262,652.002,652.002,560.002,581.002,581.00-1.04%294,000
Sep 28, 20262,727.002,730.002,666.002,673.002,608.00-1.47%256,000
Sep 25, 20262,800.002,845.002,692.002,713.002,647.031.99%482,400
Sep 24, 20262,676.002,688.002,660.002,660.002,595.32-0.26%135,600
Sep 18, 20262,681.002,697.002,655.002,667.002,602.15-0.04%184,400
Sep 17, 20262,684.002,695.002,657.002,668.002,603.12-0.60%142,100
Sep 16, 20262,650.002,705.002,641.002,684.002,618.731.67%174,100
Sep 15, 20262,660.002,668.002,626.002,640.002,575.80-0.98%123,900
Sep 14, 20262,626.002,689.002,606.002,666.002,601.171.37%168,400
Sep 11, 20262,629.002,651.002,608.002,630.002,566.05-3.63%225,900
Sep 10, 20262,666.002,743.002,618.002,729.002,662.642.94%525,200
Sep 9, 20262,539.002,702.002,539.002,651.002,586.534.41%356,900
Sep 8, 20262,609.002,623.002,538.002,539.002,477.26-2.20%139,600
Sep 7, 20262,606.002,637.002,580.002,596.002,532.871.05%148,800
Sep 4, 20262,606.002,633.002,567.002,569.002,506.53-1.34%177,900
Sep 3, 20262,602.002,632.002,564.002,604.002,540.681.13%243,500
Sep 2, 20262,622.002,633.002,556.002,575.002,512.38-3.27%294,400
Sep 1, 20262,649.002,680.002,615.002,662.002,597.270.11%154,500
Aug 31, 20262,677.002,694.002,620.002,659.002,594.34-1.23%193,900
Aug 28, 20262,701.002,744.002,682.002,692.002,626.54-0.15%187,100
Aug 27, 20262,760.002,767.002,666.002,696.002,630.44-2.57%269,700
Aug 26, 20262,683.002,784.002,682.002,767.002,699.713.63%377,200
Aug 25, 20262,660.002,683.002,630.002,670.002,605.070.34%137,700
Aug 24, 20262,700.002,720.002,654.002,661.002,596.291.45%209,700
Aug 21, 20262,628.002,655.002,598.002,623.002,559.22-1.47%164,500
Aug 20, 20262,619.002,696.002,605.002,662.002,597.272.90%141,000
Aug 19, 20262,639.002,662.002,587.002,587.002,524.09-2.82%194,300
Aug 18, 20262,659.002,697.002,643.002,662.002,597.270.11%198,300
Aug 17, 20262,699.002,754.002,651.002,659.002,594.34-1.15%241,400
Aug 14, 20262,644.002,719.002,601.002,690.002,624.591.28%243,900
Aug 13, 20262,640.002,693.002,607.002,656.002,591.410.08%237,200
Aug 12, 20262,695.002,728.002,634.002,654.002,589.46-1.81%238,200
Aug 10, 20262,655.002,710.002,609.002,703.002,637.275.79%406,900
Aug 7, 20262,548.002,666.002,522.002,555.002,492.870.67%377,700
Aug 6, 20262,569.002,618.002,437.002,538.002,476.28-0.31%489,900
Aug 5, 20262,495.002,579.002,485.002,546.002,484.092.13%451,100
Aug 4, 20262,435.002,510.002,415.002,493.002,432.382.59%269,300
Aug 3, 20262,481.002,498.002,398.002,430.002,370.91-1.58%179,900
Jul 31, 20262,410.002,498.002,380.002,469.002,408.963.78%236,700
Jul 30, 20262,356.002,413.002,322.002,379.002,321.150.76%200,000
Jul 29, 20262,385.002,405.002,313.002,361.002,303.59-334,400
Jul 28, 20262,377.002,390.002,301.002,361.002,303.59-2.15%422,800
Jul 27, 20262,356.002,416.002,339.002,413.002,354.323.83%208,600
Jul 24, 20262,325.002,327.002,298.002,324.002,267.49-0.39%117,700