Aeon Hokkaido Corporation (TYO:7512)
Japan · Delayed Price · Currency is JPY 913.00
+15.00 (1.67%)
Aug 1, 2025, 3:30 PM JST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 900.00 | 913.00 | 899.00 | 913.00 | 913.00 | 1.67% | 244,300 |
| Jul 31, 2025 | 899.00 | 899.00 | 894.00 | 898.00 | 898.00 | 0.11% | 56,900 |
| Jul 30, 2025 | 895.00 | 898.00 | 893.00 | 897.00 | 897.00 | 0.22% | 55,300 |
| Jul 29, 2025 | 900.00 | 900.00 | 891.00 | 895.00 | 895.00 | -0.67% | 90,600 |
| Jul 28, 2025 | 898.00 | 903.00 | 897.00 | 901.00 | 901.00 | 0.45% | 86,700 |
| Jul 25, 2025 | 898.00 | 902.00 | 893.00 | 897.00 | 897.00 | -0.11% | 79,900 |
| Jul 24, 2025 | 897.00 | 901.00 | 895.00 | 898.00 | 898.00 | - | 109,000 |
| Jul 23, 2025 | 895.00 | 898.00 | 890.00 | 898.00 | 898.00 | 0.67% | 96,300 |
| Jul 22, 2025 | 890.00 | 895.00 | 889.00 | 892.00 | 892.00 | - | 69,000 |
| Jul 18, 2025 | 895.00 | 898.00 | 890.00 | 892.00 | 892.00 | -0.34% | 61,200 |
| Jul 17, 2025 | 887.00 | 895.00 | 886.00 | 895.00 | 895.00 | 0.79% | 62,700 |
| Jul 16, 2025 | 887.00 | 889.00 | 882.00 | 888.00 | 888.00 | 0.34% | 70,600 |
| Jul 15, 2025 | 893.00 | 896.00 | 883.00 | 885.00 | 885.00 | -0.67% | 75,000 |
| Jul 14, 2025 | 881.00 | 898.00 | 877.00 | 891.00 | 891.00 | -0.11% | 185,300 |
| Jul 11, 2025 | 889.00 | 894.00 | 883.00 | 892.00 | 892.00 | 0.56% | 123,000 |
| Jul 10, 2025 | 898.00 | 898.00 | 884.00 | 887.00 | 887.00 | -0.67% | 129,200 |
| Jul 9, 2025 | 892.00 | 898.00 | 891.00 | 893.00 | 893.00 | 0.22% | 66,900 |
| Jul 8, 2025 | 896.00 | 897.00 | 890.00 | 891.00 | 891.00 | -0.56% | 78,700 |
| Jul 7, 2025 | 895.00 | 898.00 | 892.00 | 896.00 | 896.00 | 0.11% | 74,700 |
| Jul 4, 2025 | 898.00 | 900.00 | 895.00 | 895.00 | 895.00 | -0.33% | 48,500 |
| Jul 3, 2025 | 900.00 | 903.00 | 890.00 | 898.00 | 898.00 | -0.22% | 74,600 |
| Jul 2, 2025 | 891.00 | 902.00 | 891.00 | 900.00 | 900.00 | 1.01% | 130,700 |
| Jul 1, 2025 | 893.00 | 895.00 | 886.00 | 891.00 | 891.00 | 0.22% | 88,500 |
| Jun 30, 2025 | 888.00 | 892.00 | 886.00 | 889.00 | 889.00 | 0.34% | 105,100 |
| Jun 27, 2025 | 881.00 | 886.00 | 880.00 | 886.00 | 886.00 | 0.57% | 121,500 |
| Jun 26, 2025 | 882.00 | 883.00 | 876.00 | 881.00 | 881.00 | - | 86,000 |
| Jun 25, 2025 | 896.00 | 896.00 | 879.00 | 881.00 | 881.00 | -1.56% | 99,400 |
| Jun 24, 2025 | 900.00 | 904.00 | 892.00 | 895.00 | 895.00 | 0.11% | 66,500 |
| Jun 23, 2025 | 890.00 | 902.00 | 888.00 | 894.00 | 894.00 | - | 78,200 |
| Jun 20, 2025 | 887.00 | 894.00 | 887.00 | 894.00 | 894.00 | 0.45% | 276,400 |
| Jun 19, 2025 | 893.00 | 895.00 | 889.00 | 890.00 | 890.00 | -0.11% | 43,600 |
| Jun 18, 2025 | 890.00 | 895.00 | 889.00 | 891.00 | 891.00 | - | 54,900 |
| Jun 17, 2025 | 899.00 | 901.00 | 885.00 | 891.00 | 891.00 | -1.44% | 95,900 |
| Jun 16, 2025 | 898.00 | 906.00 | 896.00 | 904.00 | 904.00 | 0.89% | 215,200 |
| Jun 13, 2025 | 890.00 | 897.00 | 888.00 | 896.00 | 896.00 | 0.34% | 91,000 |
| Jun 12, 2025 | 893.00 | 896.00 | 889.00 | 893.00 | 893.00 | - | 76,200 |
| Jun 11, 2025 | 886.00 | 894.00 | 886.00 | 893.00 | 893.00 | 0.79% | 94,800 |
| Jun 10, 2025 | 881.00 | 889.00 | 881.00 | 886.00 | 886.00 | 0.57% | 71,200 |
| Jun 9, 2025 | 883.00 | 886.00 | 879.00 | 881.00 | 881.00 | -0.34% | 77,400 |
| Jun 6, 2025 | 887.00 | 887.00 | 882.00 | 884.00 | 884.00 | -0.23% | 50,000 |
| Jun 5, 2025 | 886.00 | 887.00 | 881.00 | 886.00 | 886.00 | -0.11% | 82,400 |
| Jun 4, 2025 | 883.00 | 891.00 | 883.00 | 887.00 | 887.00 | 0.23% | 95,900 |
| Jun 3, 2025 | 887.00 | 891.00 | 882.00 | 885.00 | 885.00 | 0.23% | 116,900 |
| Jun 2, 2025 | 883.00 | 887.00 | 881.00 | 883.00 | 883.00 | - | 56,500 |
| May 30, 2025 | 881.00 | 888.00 | 877.00 | 883.00 | 883.00 | -0.11% | 151,600 |
| May 29, 2025 | 888.00 | 888.00 | 882.00 | 884.00 | 884.00 | -0.11% | 86,000 |
| May 28, 2025 | 888.00 | 889.00 | 883.00 | 885.00 | 885.00 | -0.34% | 65,000 |
| May 27, 2025 | 883.00 | 888.00 | 881.00 | 888.00 | 888.00 | 0.57% | 94,200 |
| May 26, 2025 | 878.00 | 884.00 | 878.00 | 883.00 | 883.00 | 0.57% | 62,000 |
| May 23, 2025 | 872.00 | 878.00 | 872.00 | 878.00 | 878.00 | 0.69% | 50,500 |