Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 858.00
-25.60 (-2.90%)
May 14, 2026, 3:30 PM JST
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 868.60 | 875.20 | 841.00 | 858.00 | 858.00 | -2.90% | 15,717,300 |
| May 13, 2026 | 885.00 | 895.30 | 878.50 | 883.60 | 883.60 | -1.14% | 11,563,500 |
| May 12, 2026 | 896.70 | 903.50 | 887.50 | 893.80 | 893.80 | -1.49% | 6,062,600 |
| May 11, 2026 | 887.30 | 915.50 | 881.70 | 907.30 | 907.30 | 2.69% | 8,683,900 |
| May 8, 2026 | 888.00 | 897.80 | 882.10 | 883.50 | 883.50 | -0.43% | 8,199,800 |
| May 7, 2026 | 890.00 | 892.20 | 869.30 | 887.30 | 887.30 | -0.08% | 12,605,500 |
| May 1, 2026 | 880.00 | 899.90 | 879.00 | 888.00 | 888.00 | -0.16% | 6,483,500 |
| Apr 30, 2026 | 889.10 | 890.30 | 872.70 | 889.40 | 889.40 | -1.25% | 11,175,700 |
| Apr 28, 2026 | 902.10 | 910.50 | 898.10 | 900.70 | 900.70 | -1.52% | 11,586,100 |
| Apr 27, 2026 | 914.00 | 920.60 | 906.10 | 914.60 | 914.60 | -0.41% | 6,641,100 |
| Apr 24, 2026 | 919.50 | 921.60 | 910.10 | 918.40 | 918.40 | -0.39% | 5,115,300 |
| Apr 23, 2026 | 944.30 | 945.70 | 914.50 | 922.00 | 922.00 | -2.89% | 8,867,300 |
| Apr 22, 2026 | 949.00 | 956.50 | 941.50 | 949.40 | 949.40 | 0.79% | 6,811,900 |
| Apr 21, 2026 | 959.40 | 962.30 | 942.00 | 942.00 | 942.00 | -1.80% | 4,821,700 |
| Apr 20, 2026 | 950.00 | 959.30 | 946.30 | 959.30 | 959.30 | 2.05% | 5,711,800 |
| Apr 17, 2026 | 953.90 | 963.10 | 940.00 | 940.00 | 940.00 | -2.41% | 6,870,200 |
| Apr 16, 2026 | 957.00 | 972.20 | 954.10 | 963.20 | 963.20 | 0.18% | 6,233,100 |
| Apr 15, 2026 | 969.50 | 971.90 | 954.70 | 961.50 | 961.50 | -0.11% | 8,479,500 |
| Apr 14, 2026 | 949.60 | 964.50 | 947.00 | 962.60 | 962.60 | 0.89% | 7,832,900 |
| Apr 13, 2026 | 945.00 | 969.00 | 938.00 | 954.10 | 954.10 | 1.66% | 8,301,900 |
| Apr 10, 2026 | 950.00 | 952.60 | 931.10 | 938.50 | 938.50 | -1.88% | 8,693,200 |
| Apr 9, 2026 | 983.90 | 984.00 | 953.70 | 956.50 | 956.50 | -1.92% | 7,948,500 |
| Apr 8, 2026 | 989.00 | 999.90 | 969.20 | 975.20 | 975.20 | -0.27% | 11,845,800 |
| Apr 7, 2026 | 995.50 | 1,006.00 | 977.80 | 977.80 | 977.80 | -1.44% | 10,175,600 |
| Apr 6, 2026 | 960.00 | 1,001.50 | 955.30 | 992.10 | 992.10 | 4.34% | 14,019,400 |
| Apr 3, 2026 | 947.20 | 962.00 | 944.20 | 950.80 | 950.80 | 1.53% | 7,898,300 |
| Apr 2, 2026 | 975.30 | 979.00 | 934.60 | 936.50 | 936.50 | -4.67% | 12,692,200 |
| Apr 1, 2026 | 975.50 | 984.60 | 956.20 | 982.40 | 982.40 | 1.47% | 11,166,000 |
| Mar 31, 2026 | 1,000.50 | 1,009.00 | 968.20 | 968.20 | 968.20 | -2.39% | 29,687,500 |
| Mar 30, 2026 | 970.00 | 1,001.00 | 958.10 | 991.90 | 991.90 | 0.91% | 11,880,600 |
| Mar 27, 2026 | 998.60 | 999.80 | 976.30 | 983.00 | 983.00 | 1.25% | 10,665,900 |
| Mar 26, 2026 | 986.10 | 987.90 | 967.50 | 970.90 | 970.90 | -0.37% | 6,915,800 |
| Mar 25, 2026 | 986.50 | 991.20 | 970.50 | 974.50 | 974.50 | 0.31% | 10,094,000 |
| Mar 24, 2026 | 975.60 | 984.00 | 967.00 | 971.50 | 971.50 | -0.15% | 8,170,100 |
| Mar 23, 2026 | 975.20 | 988.90 | 964.90 | 973.00 | 973.00 | -1.68% | 8,659,600 |
| Mar 19, 2026 | 980.30 | 1,006.50 | 980.10 | 989.60 | 989.60 | -2.60% | 10,232,500 |
| Mar 18, 2026 | 982.00 | 1,023.50 | 981.00 | 1,016.00 | 1,016.00 | 0.40% | 5,750,300 |
| Mar 17, 2026 | 1,016.50 | 1,038.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.85% | 5,148,400 |
| Mar 16, 2026 | 1,019.00 | 1,023.50 | 1,002.50 | 1,003.50 | 1,003.50 | -0.64% | 7,203,800 |
| Mar 13, 2026 | 980.00 | 1,022.00 | 977.00 | 1,010.00 | 1,010.00 | 0.95% | 8,990,900 |
| Mar 12, 2026 | 1,013.50 | 1,025.50 | 999.40 | 1,000.50 | 1,000.50 | -3.71% | 9,990,500 |
| Mar 11, 2026 | 1,058.00 | 1,067.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.14% | 7,721,600 |
| Mar 10, 2026 | 1,050.00 | 1,051.00 | 1,032.00 | 1,037.50 | 1,037.50 | -0.95% | 7,950,800 |
| Mar 9, 2026 | 1,035.50 | 1,051.50 | 1,006.50 | 1,047.50 | 1,047.50 | -1.04% | 15,621,000 |
| Mar 6, 2026 | 1,034.00 | 1,063.50 | 1,014.50 | 1,058.50 | 1,058.50 | 3.42% | 14,572,200 |
| Mar 5, 2026 | 1,030.00 | 1,037.50 | 1,019.50 | 1,023.50 | 1,023.50 | 1.09% | 11,821,900 |
| Mar 4, 2026 | 982.90 | 1,023.50 | 976.10 | 1,012.50 | 1,012.50 | 2.41% | 15,848,200 |
| Mar 3, 2026 | 1,018.00 | 1,020.00 | 963.70 | 988.70 | 988.70 | -4.75% | 14,369,900 |
| Mar 2, 2026 | 1,030.00 | 1,052.00 | 1,022.50 | 1,038.00 | 1,038.00 | -0.19% | 9,348,700 |
| Feb 27, 2026 | 1,048.50 | 1,048.50 | 1,025.00 | 1,040.00 | 1,040.00 | 2.21% | 16,140,800 |