Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 5,131.00
+62.00 (1.22%)
Aug 1, 2025, 3:30 PM JST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 4,942.00 | 5,055.00 | 4,942.00 | 5,043.00 | 5,043.00 | 2.04% | 1,382,300 |
| Jul 4, 2025 | 4,902.00 | 4,952.00 | 4,898.00 | 4,942.00 | 4,942.00 | 1.23% | 704,000 |
| Jul 3, 2025 | 4,900.00 | 4,929.00 | 4,818.00 | 4,882.00 | 4,882.00 | -0.89% | 1,191,700 |
| Jul 2, 2025 | 4,832.00 | 4,956.00 | 4,830.00 | 4,926.00 | 4,926.00 | 0.94% | 1,292,700 |
| Jul 1, 2025 | 4,990.00 | 4,990.00 | 4,874.00 | 4,880.00 | 4,880.00 | -1.59% | 1,060,700 |
| Jun 30, 2025 | 4,985.00 | 4,993.00 | 4,935.00 | 4,959.00 | 4,959.00 | -0.12% | 1,260,400 |
| Jun 27, 2025 | 4,910.00 | 4,965.00 | 4,902.00 | 4,965.00 | 4,965.00 | 0.94% | 1,840,100 |
| Jun 26, 2025 | 4,850.00 | 4,925.00 | 4,819.00 | 4,919.00 | 4,894.00 | 2.59% | 2,645,700 |
| Jun 25, 2025 | 4,806.00 | 4,814.00 | 4,750.00 | 4,795.00 | 4,770.63 | -0.77% | 1,380,300 |
| Jun 24, 2025 | 4,835.00 | 4,877.00 | 4,806.00 | 4,832.00 | 4,807.44 | 0.48% | 1,217,600 |
| Jun 23, 2025 | 4,776.00 | 4,863.00 | 4,755.00 | 4,809.00 | 4,784.56 | 0.65% | 1,998,500 |
| Jun 20, 2025 | 4,830.00 | 4,855.00 | 4,777.00 | 4,778.00 | 4,753.72 | -0.62% | 2,949,700 |
| Jun 19, 2025 | 4,777.00 | 4,843.00 | 4,771.00 | 4,808.00 | 4,783.56 | 0.67% | 1,558,000 |
| Jun 18, 2025 | 4,712.00 | 4,808.00 | 4,712.00 | 4,776.00 | 4,751.73 | 2.16% | 1,631,400 |
| Jun 17, 2025 | 4,664.00 | 4,693.00 | 4,635.00 | 4,675.00 | 4,651.24 | 0.21% | 848,600 |
| Jun 16, 2025 | 4,705.00 | 4,713.00 | 4,626.00 | 4,665.00 | 4,641.29 | -0.74% | 1,461,600 |
| Jun 13, 2025 | 4,767.00 | 4,767.00 | 4,685.00 | 4,700.00 | 4,676.11 | -0.66% | 1,403,200 |
| Jun 12, 2025 | 4,728.00 | 4,763.00 | 4,717.00 | 4,731.00 | 4,706.96 | -0.21% | 1,066,200 |
| Jun 11, 2025 | 4,653.00 | 4,741.00 | 4,644.00 | 4,741.00 | 4,716.90 | 1.87% | 1,141,000 |
| Jun 10, 2025 | 4,602.00 | 4,672.00 | 4,600.00 | 4,654.00 | 4,630.35 | 0.17% | 1,039,100 |
| Jun 9, 2025 | 4,690.00 | 4,707.00 | 4,539.00 | 4,646.00 | 4,622.39 | -1.17% | 1,996,800 |
| Jun 6, 2025 | 4,700.00 | 4,740.00 | 4,685.00 | 4,701.00 | 4,677.11 | 0.66% | 1,061,700 |
| Jun 5, 2025 | 4,674.00 | 4,706.00 | 4,643.00 | 4,670.00 | 4,646.27 | -1.16% | 1,122,500 |
| Jun 4, 2025 | 4,654.00 | 4,766.00 | 4,652.00 | 4,725.00 | 4,700.99 | 0.72% | 1,081,900 |
| Jun 3, 2025 | 4,752.00 | 4,752.00 | 4,680.00 | 4,691.00 | 4,667.16 | -0.87% | 1,217,200 |
| Jun 2, 2025 | 4,768.00 | 4,772.00 | 4,686.00 | 4,732.00 | 4,707.95 | -0.15% | 1,058,300 |
| May 30, 2025 | 4,629.00 | 4,769.00 | 4,620.00 | 4,739.00 | 4,714.91 | 2.35% | 2,973,900 |
| May 29, 2025 | 4,625.00 | 4,652.00 | 4,590.00 | 4,630.00 | 4,606.47 | 0.46% | 954,000 |
| May 28, 2025 | 4,689.00 | 4,692.00 | 4,608.00 | 4,609.00 | 4,585.58 | -1.35% | 969,800 |
| May 27, 2025 | 4,619.00 | 4,692.00 | 4,602.00 | 4,672.00 | 4,648.26 | 0.91% | 856,400 |
| May 26, 2025 | 4,617.00 | 4,651.00 | 4,602.00 | 4,630.00 | 4,606.47 | 0.24% | 874,800 |
| May 23, 2025 | 4,580.00 | 4,632.00 | 4,568.00 | 4,619.00 | 4,595.52 | 1.12% | 780,100 |