Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,623.00
-39.00 (-1.47%)
Aug 21, 2026, 3:30 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,628.002,655.002,598.002,623.002,623.00-1.47%164,500
Aug 20, 20262,619.002,696.002,605.002,662.002,662.002.90%141,000
Aug 19, 20262,639.002,662.002,587.002,587.002,587.00-2.82%194,300
Aug 18, 20262,659.002,697.002,643.002,662.002,662.000.11%198,300
Aug 17, 20262,699.002,754.002,651.002,659.002,659.00-1.15%241,400
Aug 14, 20262,644.002,719.002,601.002,690.002,690.001.28%243,900
Aug 13, 20262,640.002,693.002,607.002,656.002,656.000.08%237,200
Aug 12, 20262,695.002,728.002,634.002,654.002,654.00-1.81%238,200
Aug 10, 20262,655.002,710.002,609.002,703.002,703.005.79%406,900
Aug 7, 20262,548.002,666.002,522.002,555.002,555.000.67%377,700
Aug 6, 20262,569.002,618.002,437.002,538.002,538.00-0.31%489,900
Aug 5, 20262,495.002,579.002,485.002,546.002,546.002.13%451,100
Aug 4, 20262,435.002,510.002,415.002,493.002,493.002.59%269,300
Aug 3, 20262,481.002,498.002,398.002,430.002,430.00-1.58%179,900
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