SERAKU Co., Ltd. (TYO:6199)
Japan · Delayed Price · Currency is JPY 1,590.00
-6.00 (-0.38%)
Aug 13, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,607.00 | 1,607.00 | 1,580.00 | 1,599.00 | - | 0.19% | 12,100 |
| Aug 12, 2025 | 1,633.00 | 1,635.00 | 1,580.00 | 1,596.00 | 1,596.00 | -1.91% | 108,100 |
| Aug 8, 2025 | 1,647.00 | 1,648.00 | 1,624.00 | 1,627.00 | 1,627.00 | 0.31% | 20,800 |
| Aug 7, 2025 | 1,621.00 | 1,626.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.12% | 7,600 |
| Aug 6, 2025 | 1,619.00 | 1,636.00 | 1,613.00 | 1,624.00 | 1,624.00 | 1.06% | 8,600 |
| Aug 5, 2025 | 1,603.00 | 1,611.00 | 1,597.00 | 1,607.00 | 1,607.00 | 1.26% | 8,100 |
| Aug 4, 2025 | 1,591.00 | 1,603.00 | 1,581.00 | 1,587.00 | 1,587.00 | -1.49% | 16,000 |
| Aug 1, 2025 | 1,652.00 | 1,662.00 | 1,603.00 | 1,611.00 | 1,611.00 | -2.48% | 26,400 |
| Jul 31, 2025 | 1,574.00 | 1,659.00 | 1,574.00 | 1,652.00 | 1,652.00 | 4.10% | 68,100 |
| Jul 30, 2025 | 1,537.00 | 1,592.00 | 1,526.00 | 1,587.00 | 1,587.00 | 2.99% | 50,000 |
| Jul 29, 2025 | 1,544.00 | 1,544.00 | 1,529.00 | 1,541.00 | 1,541.00 | 0.33% | 11,000 |
| Jul 28, 2025 | 1,549.00 | 1,549.00 | 1,534.00 | 1,536.00 | 1,536.00 | 0.20% | 11,200 |
| Jul 25, 2025 | 1,514.00 | 1,537.00 | 1,513.00 | 1,533.00 | 1,533.00 | 0.52% | 18,200 |
| Jul 24, 2025 | 1,510.00 | 1,530.00 | 1,508.00 | 1,525.00 | 1,525.00 | 1.13% | 35,200 |
| Jul 23, 2025 | 1,512.00 | 1,518.00 | 1,500.00 | 1,508.00 | 1,508.00 | -0.53% | 58,100 |
| Jul 22, 2025 | 1,501.00 | 1,552.00 | 1,498.00 | 1,516.00 | 1,516.00 | 0.93% | 35,500 |
| Jul 18, 2025 | 1,510.00 | 1,531.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.53% | 33,400 |
| Jul 17, 2025 | 1,509.00 | 1,534.00 | 1,501.00 | 1,510.00 | 1,510.00 | 0.07% | 40,600 |
| Jul 16, 2025 | 1,563.00 | 1,563.00 | 1,480.00 | 1,509.00 | 1,509.00 | -5.86% | 126,300 |
| Jul 15, 2025 | 1,631.00 | 1,632.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.74% | 48,900 |
| Jul 14, 2025 | 1,607.00 | 1,637.00 | 1,607.00 | 1,615.00 | 1,615.00 | 0.87% | 18,700 |
| Jul 11, 2025 | 1,629.00 | 1,629.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.93% | 38,700 |
| Jul 10, 2025 | 1,612.00 | 1,630.00 | 1,599.00 | 1,616.00 | 1,616.00 | 1.19% | 27,800 |
| Jul 9, 2025 | 1,612.00 | 1,627.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.30% | 16,200 |
| Jul 8, 2025 | 1,607.00 | 1,625.00 | 1,607.00 | 1,618.00 | 1,618.00 | 0.68% | 12,300 |
| Jul 7, 2025 | 1,609.00 | 1,623.00 | 1,589.00 | 1,607.00 | 1,607.00 | 0.37% | 20,300 |
| Jul 4, 2025 | 1,585.00 | 1,621.00 | 1,585.00 | 1,601.00 | 1,601.00 | 1.27% | 31,000 |
| Jul 3, 2025 | 1,606.00 | 1,610.00 | 1,580.00 | 1,581.00 | 1,581.00 | -1.37% | 20,100 |
| Jul 2, 2025 | 1,611.00 | 1,614.00 | 1,581.00 | 1,603.00 | 1,603.00 | -0.50% | 35,100 |
| Jul 1, 2025 | 1,611.00 | 1,635.00 | 1,591.00 | 1,611.00 | 1,611.00 | -0.37% | 38,000 |
| Jun 30, 2025 | 1,634.00 | 1,645.00 | 1,607.00 | 1,617.00 | 1,617.00 | -0.37% | 35,800 |
| Jun 27, 2025 | 1,589.00 | 1,635.00 | 1,568.00 | 1,623.00 | 1,623.00 | 2.79% | 39,600 |
| Jun 26, 2025 | 1,568.00 | 1,592.00 | 1,552.00 | 1,579.00 | 1,579.00 | 0.19% | 21,400 |
| Jun 25, 2025 | 1,553.00 | 1,577.00 | 1,535.00 | 1,576.00 | 1,576.00 | 0.64% | 24,400 |
| Jun 24, 2025 | 1,543.00 | 1,567.00 | 1,531.00 | 1,566.00 | 1,566.00 | 2.42% | 11,700 |
| Jun 23, 2025 | 1,547.00 | 1,547.00 | 1,522.00 | 1,529.00 | 1,529.00 | -1.99% | 17,400 |
| Jun 20, 2025 | 1,552.00 | 1,583.00 | 1,552.00 | 1,560.00 | 1,560.00 | 0.52% | 32,300 |
| Jun 19, 2025 | 1,579.00 | 1,579.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.96% | 11,500 |
| Jun 18, 2025 | 1,543.00 | 1,571.00 | 1,542.00 | 1,567.00 | 1,567.00 | 0.97% | 20,900 |
| Jun 17, 2025 | 1,550.00 | 1,568.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.26% | 15,900 |
| Jun 16, 2025 | 1,588.00 | 1,609.00 | 1,542.00 | 1,556.00 | 1,556.00 | -2.02% | 37,800 |
| Jun 13, 2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,588.00 | 1,588.00 | -2.64% | 28,300 |
| Jun 12, 2025 | 1,650.00 | 1,650.00 | 1,623.00 | 1,631.00 | 1,631.00 | -0.67% | 12,800 |
| Jun 11, 2025 | 1,635.00 | 1,660.00 | 1,626.00 | 1,642.00 | 1,642.00 | 1.23% | 22,100 |
| Jun 10, 2025 | 1,635.00 | 1,642.00 | 1,621.00 | 1,622.00 | 1,622.00 | -0.31% | 12,200 |
| Jun 9, 2025 | 1,590.00 | 1,646.00 | 1,586.00 | 1,627.00 | 1,627.00 | 3.17% | 50,400 |
| Jun 6, 2025 | 1,600.00 | 1,632.00 | 1,574.00 | 1,577.00 | 1,577.00 | -1.50% | 54,600 |
| Jun 5, 2025 | 1,641.00 | 1,650.00 | 1,601.00 | 1,601.00 | 1,601.00 | -3.55% | 35,700 |
| Jun 4, 2025 | 1,616.00 | 1,674.00 | 1,616.00 | 1,660.00 | 1,660.00 | 2.22% | 30,600 |
| Jun 3, 2025 | 1,616.00 | 1,661.00 | 1,610.00 | 1,624.00 | 1,624.00 | - | 35,600 |