Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,263.00
-13.00 (-0.57%)
Jun 19, 2026, 11:30 AM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,142.002,181.002,120.002,165.002,165.001.26%367,100
May 20, 20262,199.002,203.002,116.002,138.002,138.00-4.17%453,400
May 19, 20262,254.002,254.002,180.002,231.002,231.00-1.02%551,500
May 18, 20262,392.002,403.002,245.002,254.002,254.00-6.24%485,100
May 15, 20262,400.002,475.002,363.002,404.002,404.001.01%369,300
May 14, 20262,422.002,477.002,373.002,380.002,380.00-3.72%485,300
May 13, 20262,443.002,548.002,370.002,472.002,472.006.92%677,400
May 12, 20262,665.002,678.002,215.002,312.002,312.00-13.21%719,600
May 11, 20262,675.002,678.002,623.002,664.002,664.000.57%292,300
May 8, 20262,612.002,653.002,563.002,649.002,649.000.84%252,100
May 7, 20262,650.002,669.002,605.002,627.002,627.001.82%427,200
May 1, 20262,540.002,632.002,522.002,580.002,580.002.30%451,300
Apr 30, 20262,549.002,559.002,491.002,522.002,522.00-5.05%603,100
Apr 28, 20262,434.002,680.002,429.002,656.002,656.009.26%692,900
Apr 27, 20262,409.002,444.002,356.002,431.002,431.00-0.45%424,300
Apr 24, 20262,482.002,488.002,430.002,442.002,442.00-0.85%242,800
Apr 23, 20262,501.002,535.002,440.002,463.002,463.00-0.97%364,900
Apr 22, 20262,519.002,519.002,477.002,487.002,487.00-2.62%281,400
Apr 21, 20262,564.002,574.002,530.002,554.002,554.001.35%266,800
Apr 20, 20262,590.002,597.002,515.002,520.002,520.00-2.40%431,200
Apr 17, 20262,650.002,650.002,582.002,582.002,582.00-5.28%538,200
Apr 16, 20262,687.002,734.002,660.002,726.002,726.002.91%331,600
Apr 15, 20262,699.002,738.002,626.002,649.002,649.00-1.05%383,000
Apr 14, 20262,646.002,695.002,619.002,677.002,677.002.21%402,700
Apr 13, 20262,641.002,675.002,585.002,619.002,619.00-2.02%341,500
Apr 10, 20262,711.002,719.002,644.002,673.002,673.00-1.22%427,400
Apr 9, 20262,806.002,808.002,692.002,706.002,706.00-4.25%313,200
Apr 8, 20262,749.002,839.002,745.002,826.002,826.006.08%418,100
Apr 7, 20262,679.002,694.002,642.002,664.002,664.00-1.22%223,400
Apr 6, 20262,715.002,805.002,688.002,697.002,697.000.52%380,100