Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.00
-15.00 (-0.67%)
Oct 30, 2026, 3:30 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,250.002,274.002,210.002,226.002,226.00-0.67%206,000
Oct 29, 20262,218.002,277.002,181.002,241.002,241.000.86%401,000
Oct 28, 20262,274.002,275.002,222.002,222.002,222.00-0.63%148,700
Oct 27, 20262,241.002,243.002,209.002,236.002,236.001.36%159,500
Oct 26, 20262,216.002,241.002,206.002,206.002,206.00-0.18%97,800
Oct 23, 20262,218.002,218.002,136.002,210.002,210.00-0.94%297,300
Oct 22, 20262,260.002,270.002,231.002,231.002,231.00-1.02%151,300
Oct 21, 20262,254.002,280.002,241.002,254.002,254.000.81%127,300
Oct 20, 20262,300.002,315.002,236.002,236.002,236.00-3.16%248,200
Oct 19, 20262,300.002,320.002,282.002,309.002,309.00-0.99%131,400
Oct 16, 20262,305.002,346.002,305.002,332.002,332.002.28%153,900
Oct 15, 20262,328.002,335.002,280.002,280.002,280.00-3.92%261,900
Oct 14, 20262,413.002,414.002,363.002,373.002,373.00-1.66%93,600
Oct 13, 20262,323.002,422.002,318.002,413.002,413.002.51%199,900
Oct 9, 20262,373.002,390.002,318.002,354.002,354.00-0.80%267,600
Oct 8, 20262,438.002,438.002,371.002,373.002,373.00-4.39%223,700
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