Skip to main content
logo
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,125.00
-106.00 (-4.75%)
May 20, 2026, 12:55 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,667.002,718.002,665.002,683.002,683.001.59%274,000
Apr 2, 20262,755.002,800.002,641.002,641.002,641.00-4.10%445,500
Apr 1, 20262,754.002,764.002,686.002,754.002,754.004.83%269,900
Mar 31, 20262,650.002,711.002,617.002,627.002,627.00-3.06%491,700
Mar 30, 20262,655.002,725.002,655.002,710.002,710.00-4.68%424,600
Mar 27, 20262,750.002,849.002,733.002,843.002,768.002.90%571,300
Mar 26, 20262,817.002,830.002,727.002,763.002,690.11-1.92%353,600
Mar 25, 20262,871.002,886.002,801.002,817.002,742.692.47%555,600
Mar 24, 20262,799.002,830.002,702.002,749.002,676.482.84%481,100
Mar 23, 20262,759.002,780.002,654.002,673.002,602.48-7.95%795,100
Mar 19, 20263,015.003,025.002,904.002,904.002,827.39-8.54%737,100
Mar 18, 20263,100.003,175.003,100.003,175.003,091.243.59%198,600
Mar 17, 20263,140.003,140.003,050.003,065.002,984.14-0.49%228,900
Mar 16, 20263,090.003,125.003,015.003,080.002,998.75-0.32%262,900
Mar 13, 20263,020.003,115.003,015.003,090.003,008.480.16%251,600
Mar 12, 20263,170.003,220.003,075.003,085.003,003.62-4.78%280,700
Mar 11, 20263,210.003,315.003,180.003,240.003,154.533.18%397,300
Mar 10, 20263,045.003,160.003,040.003,140.003,057.166.73%389,600
Mar 9, 20263,000.003,015.002,822.002,942.002,864.39-6.01%980,200
Mar 6, 20263,150.003,265.003,090.003,130.003,047.43-2.34%673,800
Mar 5, 20263,300.003,335.003,130.003,205.003,120.454.06%588,700
Mar 4, 20263,315.003,380.003,035.003,080.002,998.75-10.85%876,200