Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 5,481.00
-26.00 (-0.47%)
Aug 25, 2025, 2:45 PM JST
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |