Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 915.90
+17.30 (1.93%)
At close: Jan 30, 2026
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 910.50 | 915.90 | 898.60 | 915.90 | 915.90 | 1.93% | 8,917,300 |
| Jan 29, 2026 | 903.10 | 909.00 | 897.70 | 898.60 | 898.60 | -2.71% | 7,691,600 |
| Jan 28, 2026 | 925.00 | 930.60 | 916.10 | 923.60 | 923.60 | -0.48% | 5,970,400 |
| Jan 27, 2026 | 934.70 | 934.70 | 920.60 | 928.10 | 928.10 | 0.04% | 5,747,700 |
| Jan 26, 2026 | 935.00 | 939.00 | 918.00 | 927.70 | 927.70 | -0.13% | 6,663,500 |
| Jan 23, 2026 | 920.60 | 934.50 | 920.20 | 928.90 | 928.90 | 0.43% | 5,470,000 |
| Jan 22, 2026 | 950.00 | 953.70 | 923.70 | 924.90 | 924.90 | -3.02% | 9,116,500 |
| Jan 21, 2026 | 972.80 | 984.70 | 952.70 | 953.70 | 953.70 | -1.96% | 13,862,500 |
| Jan 20, 2026 | 936.00 | 982.50 | 934.80 | 972.80 | 972.80 | 4.76% | 18,884,200 |
| Jan 19, 2026 | 899.70 | 935.00 | 893.00 | 928.60 | 928.60 | 4.37% | 15,729,600 |
| Jan 16, 2026 | 894.50 | 900.00 | 882.50 | 889.70 | 889.70 | -1.64% | 10,464,500 |
| Jan 15, 2026 | 896.00 | 909.30 | 884.60 | 904.50 | 904.50 | 0.95% | 13,048,900 |
| Jan 14, 2026 | 899.10 | 907.60 | 893.20 | 896.00 | 896.00 | -1.72% | 13,524,600 |
| Jan 13, 2026 | 920.00 | 926.80 | 906.60 | 911.70 | 911.70 | -1.44% | 9,761,700 |
| Jan 9, 2026 | 921.00 | 931.30 | 912.80 | 925.00 | 925.00 | 1.35% | 7,511,900 |
| Jan 8, 2026 | 922.00 | 925.00 | 908.00 | 912.70 | 912.70 | -0.65% | 9,364,000 |
| Jan 7, 2026 | 912.50 | 925.90 | 910.00 | 918.70 | 918.70 | -0.80% | 7,456,600 |
| Jan 6, 2026 | 918.10 | 931.40 | 908.90 | 926.10 | 926.10 | 0.96% | 9,713,000 |
| Jan 5, 2026 | 932.00 | 936.00 | 917.30 | 917.30 | 917.30 | -1.61% | 8,198,200 |
| Dec 30, 2025 | 948.70 | 948.90 | 930.40 | 932.30 | 932.30 | -0.49% | 5,065,400 |
| Dec 29, 2025 | 946.50 | 947.70 | 934.50 | 936.90 | 936.90 | -0.98% | 5,980,200 |
| Dec 26, 2025 | 944.00 | 951.90 | 941.90 | 946.20 | 943.20 | 0.37% | 8,159,300 |
| Dec 25, 2025 | 959.50 | 959.70 | 942.00 | 942.70 | 939.71 | -0.41% | 5,222,700 |
| Dec 24, 2025 | 955.90 | 957.80 | 946.50 | 946.60 | 943.60 | -1.11% | 5,975,900 |
| Dec 23, 2025 | 957.00 | 963.00 | 951.50 | 957.20 | 954.17 | 0.18% | 6,378,600 |
| Dec 22, 2025 | 970.00 | 975.00 | 942.50 | 955.50 | 952.47 | -1.92% | 7,447,900 |
| Dec 19, 2025 | 963.90 | 976.40 | 961.20 | 974.20 | 971.11 | 0.46% | 8,173,000 |
| Dec 18, 2025 | 948.70 | 978.50 | 938.00 | 969.70 | 966.63 | 3.28% | 8,772,100 |
| Dec 17, 2025 | 935.00 | 946.30 | 931.60 | 938.90 | 935.92 | -0.72% | 5,677,800 |
| Dec 16, 2025 | 962.00 | 965.00 | 945.70 | 945.70 | 942.70 | -2.27% | 7,417,200 |
| Dec 15, 2025 | 976.00 | 977.00 | 966.10 | 967.70 | 964.63 | 0.29% | 6,071,900 |
| Dec 12, 2025 | 950.00 | 972.40 | 950.00 | 964.90 | 961.84 | 1.55% | 8,227,300 |
| Dec 11, 2025 | 946.00 | 952.70 | 945.00 | 950.20 | 947.19 | 0.12% | 5,698,100 |
| Dec 10, 2025 | 950.90 | 960.50 | 944.50 | 949.10 | 946.09 | 1.13% | 7,629,800 |
| Dec 9, 2025 | 950.00 | 955.50 | 935.60 | 938.50 | 935.52 | -1.11% | 5,935,000 |
| Dec 8, 2025 | 940.70 | 961.00 | 938.20 | 949.00 | 945.99 | 1.05% | 7,045,600 |
| Dec 5, 2025 | 936.70 | 941.00 | 929.00 | 939.10 | 936.12 | -1.32% | 6,745,600 |
| Dec 4, 2025 | 935.80 | 952.50 | 930.00 | 951.70 | 948.68 | 2.45% | 8,431,300 |
| Dec 3, 2025 | 940.00 | 940.00 | 925.00 | 928.90 | 925.95 | 0.30% | 7,209,800 |
| Dec 2, 2025 | 938.30 | 940.30 | 926.00 | 926.10 | 923.16 | -1.14% | 5,679,400 |
| Dec 1, 2025 | 940.00 | 955.70 | 934.30 | 936.80 | 933.83 | -1.09% | 6,493,000 |
| Nov 28, 2025 | 960.00 | 967.80 | 943.80 | 947.10 | 944.10 | -1.99% | 7,178,600 |
| Nov 27, 2025 | 954.00 | 967.30 | 937.70 | 966.30 | 963.24 | 2.12% | 8,999,700 |
| Nov 26, 2025 | 918.00 | 949.00 | 914.00 | 946.20 | 943.20 | 2.30% | 9,613,000 |
| Nov 25, 2025 | 915.20 | 925.90 | 904.60 | 924.90 | 921.97 | 0.91% | 10,056,600 |
| Nov 21, 2025 | 905.80 | 921.60 | 902.00 | 916.60 | 913.69 | 0.86% | 15,385,600 |
| Nov 20, 2025 | 910.00 | 932.70 | 908.80 | 908.80 | 905.92 | 0.02% | 7,195,100 |
| Nov 19, 2025 | 918.00 | 925.00 | 903.70 | 908.60 | 905.72 | -1.12% | 10,105,000 |
| Nov 18, 2025 | 910.60 | 932.00 | 903.60 | 918.90 | 915.99 | 1.76% | 13,380,600 |
| Nov 17, 2025 | 878.50 | 910.00 | 860.80 | 903.00 | 900.14 | -5.27% | 24,040,200 |