Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 5,036.00
-11.00 (-0.22%)
Sep 18, 2025, 3:30 PM JST
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,013.00 | 5,066.00 | 5,001.00 | 5,056.00 | 5,056.00 | 0.18% | 819,600 |
| Sep 17, 2025 | 5,074.00 | 5,095.00 | 5,029.00 | 5,047.00 | 5,047.00 | -1.39% | 2,459,300 |
| Sep 16, 2025 | 5,201.00 | 5,219.00 | 5,118.00 | 5,118.00 | 5,118.00 | -2.40% | 2,437,200 |
| Sep 12, 2025 | 5,239.00 | 5,280.00 | 5,195.00 | 5,244.00 | 5,244.00 | -0.32% | 2,224,400 |
| Sep 11, 2025 | 5,280.00 | 5,286.00 | 5,216.00 | 5,261.00 | 5,261.00 | -1.42% | 2,781,600 |
| Sep 10, 2025 | 5,332.00 | 5,374.00 | 5,292.00 | 5,337.00 | 5,337.00 | 0.06% | 2,020,400 |
| Sep 9, 2025 | 5,452.00 | 5,494.00 | 5,326.00 | 5,334.00 | 5,334.00 | -3.40% | 3,406,500 |
| Sep 8, 2025 | 5,460.00 | 5,543.00 | 5,444.00 | 5,522.00 | 5,522.00 | 0.20% | 1,454,500 |
| Sep 5, 2025 | 5,473.00 | 5,513.00 | 5,389.00 | 5,511.00 | 5,511.00 | 0.27% | 1,285,100 |
| Sep 4, 2025 | 5,410.00 | 5,518.00 | 5,400.00 | 5,496.00 | 5,496.00 | 2.10% | 1,533,000 |
| Sep 3, 2025 | 5,380.00 | 5,397.00 | 5,325.00 | 5,383.00 | 5,383.00 | 1.24% | 1,494,200 |
| Sep 2, 2025 | 5,355.00 | 5,396.00 | 5,291.00 | 5,317.00 | 5,317.00 | -0.56% | 1,044,200 |
| Sep 1, 2025 | 5,315.00 | 5,426.00 | 5,310.00 | 5,347.00 | 5,347.00 | 0.21% | 1,287,300 |
| Aug 29, 2025 | 5,398.00 | 5,409.00 | 5,308.00 | 5,336.00 | 5,336.00 | -2.36% | 2,065,900 |
| Aug 28, 2025 | 5,450.00 | 5,523.00 | 5,440.00 | 5,465.00 | 5,465.00 | 0.55% | 1,406,300 |
| Aug 27, 2025 | 5,445.00 | 5,470.00 | 5,405.00 | 5,435.00 | 5,435.00 | -0.59% | 1,185,600 |
| Aug 26, 2025 | 5,477.00 | 5,502.00 | 5,430.00 | 5,467.00 | 5,467.00 | -0.20% | 1,983,500 |
| Aug 25, 2025 | 5,520.00 | 5,530.00 | 5,440.00 | 5,478.00 | 5,478.00 | -0.53% | 1,822,800 |
| Aug 22, 2025 | 5,500.00 | 5,541.00 | 5,435.00 | 5,507.00 | 5,507.00 | 0.13% | 1,475,200 |
| Aug 21, 2025 | 5,471.00 | 5,521.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.46% | 2,288,400 |
| Aug 20, 2025 | 5,321.00 | 5,517.00 | 5,317.00 | 5,475.00 | 5,475.00 | 2.76% | 4,089,800 |
| Aug 19, 2025 | 5,678.00 | 5,697.00 | 5,310.00 | 5,328.00 | 5,328.00 | -0.39% | 8,048,500 |
| Aug 18, 2025 | 5,326.00 | 5,389.00 | 5,282.00 | 5,349.00 | 5,349.00 | 2.06% | 2,839,600 |
| Aug 15, 2025 | 5,248.00 | 5,255.00 | 5,161.00 | 5,241.00 | 5,241.00 | -0.17% | 2,691,500 |
| Aug 14, 2025 | 5,327.00 | 5,329.00 | 5,237.00 | 5,250.00 | 5,250.00 | -1.96% | 1,733,500 |
| Aug 13, 2025 | 5,402.00 | 5,436.00 | 5,303.00 | 5,355.00 | 5,355.00 | -1.49% | 2,200,500 |
| Aug 12, 2025 | 5,399.00 | 5,443.00 | 5,334.00 | 5,436.00 | 5,436.00 | 1.10% | 1,255,800 |
| Aug 8, 2025 | 5,343.00 | 5,395.00 | 5,332.00 | 5,377.00 | 5,377.00 | 0.98% | 1,213,600 |
| Aug 7, 2025 | 5,340.00 | 5,392.00 | 5,311.00 | 5,325.00 | 5,325.00 | 0.41% | 1,067,600 |
| Aug 6, 2025 | 5,203.00 | 5,316.00 | 5,190.00 | 5,303.00 | 5,303.00 | 1.88% | 1,004,700 |
| Aug 5, 2025 | 5,227.00 | 5,230.00 | 5,150.00 | 5,205.00 | 5,205.00 | 0.58% | 945,000 |
| Aug 4, 2025 | 5,105.00 | 5,190.00 | 5,099.00 | 5,175.00 | 5,175.00 | 0.86% | 1,212,700 |
| Aug 1, 2025 | 5,097.00 | 5,131.00 | 5,034.00 | 5,131.00 | 5,131.00 | 1.22% | 1,186,800 |
| Jul 31, 2025 | 4,997.00 | 5,088.00 | 4,963.00 | 5,069.00 | 5,069.00 | 1.62% | 1,932,600 |
| Jul 30, 2025 | 4,940.00 | 5,003.00 | 4,933.00 | 4,988.00 | 4,988.00 | 1.01% | 1,040,200 |
| Jul 29, 2025 | 4,851.00 | 4,950.00 | 4,813.00 | 4,938.00 | 4,938.00 | 1.46% | 1,420,900 |
| Jul 28, 2025 | 4,958.00 | 4,990.00 | 4,866.00 | 4,867.00 | 4,867.00 | -2.62% | 2,176,500 |
| Jul 25, 2025 | 5,050.00 | 5,080.00 | 4,983.00 | 4,998.00 | 4,998.00 | -1.23% | 1,210,600 |
| Jul 24, 2025 | 5,053.00 | 5,067.00 | 5,009.00 | 5,060.00 | 5,060.00 | 0.94% | 1,401,800 |
| Jul 23, 2025 | 4,978.00 | 5,029.00 | 4,938.00 | 5,013.00 | 5,013.00 | 0.60% | 2,248,400 |
| Jul 22, 2025 | 5,015.00 | 5,068.00 | 4,976.00 | 4,983.00 | 4,983.00 | -1.11% | 1,813,900 |
| Jul 18, 2025 | 5,137.00 | 5,164.00 | 5,016.00 | 5,039.00 | 5,039.00 | -0.69% | 1,580,900 |
| Jul 17, 2025 | 5,030.00 | 5,085.00 | 5,010.00 | 5,074.00 | 5,074.00 | 0.69% | 1,144,900 |
| Jul 16, 2025 | 5,030.00 | 5,075.00 | 4,818.00 | 5,039.00 | 5,039.00 | 0.18% | 3,779,400 |
| Jul 15, 2025 | 5,030.00 | 5,069.00 | 5,002.00 | 5,030.00 | 5,030.00 | 0.46% | 1,033,700 |
| Jul 14, 2025 | 4,990.00 | 5,030.00 | 4,955.00 | 5,007.00 | 5,007.00 | 0.10% | 915,800 |
| Jul 11, 2025 | 4,985.00 | 5,025.00 | 4,971.00 | 5,002.00 | 5,002.00 | 0.16% | 994,500 |
| Jul 10, 2025 | 4,975.00 | 5,000.00 | 4,934.00 | 4,994.00 | 4,994.00 | 0.04% | 1,329,500 |
| Jul 9, 2025 | 5,055.00 | 5,078.00 | 4,957.00 | 4,992.00 | 4,992.00 | -1.09% | 982,800 |
| Jul 8, 2025 | 5,000.00 | 5,061.00 | 4,963.00 | 5,047.00 | 5,047.00 | 0.08% | 1,669,300 |