Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 956.30
-18.60 (-1.91%)
Oct 15, 2025, 3:30 PM JST
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 959.90 | 963.80 | 942.00 | 957.60 | - | -1.77% | 2,651,600 |
| Oct 14, 2025 | 936.80 | 983.00 | 934.50 | 974.90 | 974.90 | 3.81% | 14,935,700 |
| Oct 10, 2025 | 938.20 | 949.00 | 931.30 | 939.10 | 939.10 | -0.65% | 6,533,800 |
| Oct 9, 2025 | 956.60 | 959.80 | 937.70 | 945.20 | 945.20 | -1.21% | 9,522,900 |
| Oct 8, 2025 | 952.00 | 969.00 | 951.70 | 956.80 | 956.80 | 0.99% | 8,366,100 |
| Oct 7, 2025 | 950.80 | 952.80 | 939.00 | 947.40 | 947.40 | -0.57% | 7,267,900 |
| Oct 6, 2025 | 954.90 | 965.90 | 947.10 | 952.80 | 952.80 | 1.82% | 12,953,300 |
| Oct 3, 2025 | 934.00 | 938.00 | 922.60 | 935.80 | 935.80 | 0.25% | 8,535,800 |
| Oct 2, 2025 | 957.20 | 963.80 | 932.90 | 933.50 | 933.50 | -2.11% | 10,236,900 |
| Oct 1, 2025 | 973.50 | 974.60 | 945.00 | 953.60 | 953.60 | -2.19% | 8,604,600 |
| Sep 30, 2025 | 990.00 | 998.70 | 975.00 | 975.00 | 975.00 | -0.92% | 10,169,700 |
| Sep 29, 2025 | 1,013.50 | 1,020.00 | 977.30 | 984.10 | 984.10 | -2.47% | 7,658,500 |
| Sep 26, 2025 | 980.00 | 1,016.00 | 979.40 | 1,009.00 | 1,009.00 | 2.46% | 61,357,500 |
| Sep 25, 2025 | 991.00 | 991.80 | 983.80 | 984.80 | 984.80 | -0.28% | 31,175,000 |
| Sep 24, 2025 | 980.00 | 989.20 | 971.00 | 987.60 | 987.60 | -0.02% | 56,037,500 |
| Sep 22, 2025 | 986.80 | 992.20 | 982.60 | 987.80 | 987.80 | 0.10% | 46,210,000 |
| Sep 19, 2025 | 1,010.00 | 1,010.80 | 985.00 | 986.80 | 986.80 | -2.03% | 71,097,500 |
| Sep 18, 2025 | 1,002.60 | 1,013.60 | 1,000.20 | 1,007.20 | 1,007.20 | -0.22% | 47,622,500 |
| Sep 17, 2025 | 1,014.80 | 1,019.00 | 1,005.80 | 1,009.40 | 1,009.40 | -1.39% | 61,482,500 |
| Sep 16, 2025 | 1,040.20 | 1,043.80 | 1,023.60 | 1,023.60 | 1,023.60 | -2.40% | 60,930,000 |
| Sep 12, 2025 | 1,047.80 | 1,056.00 | 1,039.00 | 1,048.80 | 1,048.80 | -0.32% | 55,610,000 |
| Sep 11, 2025 | 1,056.00 | 1,057.20 | 1,043.20 | 1,052.20 | 1,052.20 | -1.42% | 69,540,000 |
| Sep 10, 2025 | 1,066.40 | 1,074.80 | 1,058.40 | 1,067.40 | 1,067.40 | 0.06% | 50,510,000 |
| Sep 9, 2025 | 1,090.40 | 1,098.80 | 1,065.20 | 1,066.80 | 1,066.80 | -3.40% | 85,162,500 |
| Sep 8, 2025 | 1,092.00 | 1,108.60 | 1,088.80 | 1,104.40 | 1,104.40 | 0.20% | 36,362,500 |
| Sep 5, 2025 | 1,094.60 | 1,102.60 | 1,077.80 | 1,102.20 | 1,102.20 | 0.27% | 32,127,500 |
| Sep 4, 2025 | 1,082.00 | 1,103.60 | 1,080.00 | 1,099.20 | 1,099.20 | 2.10% | 38,325,000 |
| Sep 3, 2025 | 1,076.00 | 1,079.40 | 1,065.00 | 1,076.60 | 1,076.60 | 1.24% | 37,355,000 |
| Sep 2, 2025 | 1,071.00 | 1,079.20 | 1,058.20 | 1,063.40 | 1,063.40 | -0.56% | 26,105,000 |
| Sep 1, 2025 | 1,063.00 | 1,085.20 | 1,062.00 | 1,069.40 | 1,069.40 | 0.21% | 32,182,500 |
| Aug 29, 2025 | 1,079.60 | 1,081.80 | 1,061.60 | 1,067.20 | 1,067.20 | -2.36% | 51,647,500 |
| Aug 28, 2025 | 1,090.00 | 1,104.60 | 1,088.00 | 1,093.00 | 1,093.00 | 0.55% | 7,031,500 |
| Aug 27, 2025 | 1,089.00 | 1,094.00 | 1,081.00 | 1,087.00 | 1,087.00 | -0.59% | 5,928,000 |
| Aug 26, 2025 | 1,095.40 | 1,100.40 | 1,086.00 | 1,093.40 | 1,093.40 | -0.20% | 9,917,500 |
| Aug 25, 2025 | 1,104.00 | 1,106.00 | 1,088.00 | 1,095.60 | 1,095.60 | -0.53% | 9,114,000 |
| Aug 22, 2025 | 1,100.00 | 1,108.20 | 1,087.00 | 1,101.40 | 1,101.40 | 0.13% | 7,376,000 |
| Aug 21, 2025 | 1,094.20 | 1,104.20 | 1,082.00 | 1,100.00 | 1,100.00 | 0.46% | 11,442,000 |
| Aug 20, 2025 | 1,064.20 | 1,103.40 | 1,063.40 | 1,095.00 | 1,095.00 | 2.76% | 20,449,000 |
| Aug 19, 2025 | 1,135.60 | 1,139.40 | 1,062.00 | 1,065.60 | 1,065.60 | -0.39% | 40,242,500 |
| Aug 18, 2025 | 1,065.20 | 1,077.80 | 1,056.40 | 1,069.80 | 1,069.80 | 2.06% | 14,198,000 |
| Aug 15, 2025 | 1,049.60 | 1,051.00 | 1,032.20 | 1,048.20 | 1,048.20 | -0.17% | 13,457,500 |
| Aug 14, 2025 | 1,065.40 | 1,065.80 | 1,047.40 | 1,050.00 | 1,050.00 | -1.96% | 8,667,500 |
| Aug 13, 2025 | 1,080.40 | 1,087.20 | 1,060.60 | 1,071.00 | 1,071.00 | -1.49% | 11,002,500 |
| Aug 12, 2025 | 1,079.80 | 1,088.60 | 1,066.80 | 1,087.20 | 1,087.20 | 1.10% | 6,279,000 |
| Aug 8, 2025 | 1,068.60 | 1,079.00 | 1,066.40 | 1,075.40 | 1,075.40 | 0.98% | 6,068,000 |
| Aug 7, 2025 | 1,068.00 | 1,078.40 | 1,062.20 | 1,065.00 | 1,065.00 | 0.41% | 5,338,000 |
| Aug 6, 2025 | 1,040.60 | 1,063.20 | 1,038.00 | 1,060.60 | 1,060.60 | 1.88% | 5,023,500 |
| Aug 5, 2025 | 1,045.40 | 1,046.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.58% | 4,725,000 |
| Aug 4, 2025 | 1,021.00 | 1,038.00 | 1,019.80 | 1,035.00 | 1,035.00 | 0.86% | 6,063,500 |
| Aug 1, 2025 | 1,019.40 | 1,026.20 | 1,006.80 | 1,026.20 | 1,026.20 | 1.22% | 5,934,000 |