Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 717.60
-9.10 (-1.25%)
Sep 18, 2026, 10:40 AM JST
TYO:7532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 723.00 | 723.50 | 716.70 | 718.40 | - | -1.14% | 4,104,800 |
| Sep 17, 2026 | 716.30 | 727.20 | 713.10 | 726.70 | 726.70 | 0.99% | 18,596,200 |
| Sep 16, 2026 | 720.10 | 728.50 | 718.10 | 719.60 | 719.60 | -1.06% | 12,644,700 |
| Sep 15, 2026 | 742.90 | 746.70 | 726.00 | 727.30 | 727.30 | -0.99% | 13,061,700 |
| Sep 14, 2026 | 730.40 | 744.60 | 726.20 | 734.60 | 734.60 | 1.17% | 16,889,200 |
| Sep 11, 2026 | 710.50 | 731.80 | 710.30 | 726.10 | 726.10 | -2.93% | 22,135,200 |
| Sep 10, 2026 | 745.40 | 750.60 | 739.00 | 748.00 | 748.00 | -1.01% | 14,709,700 |
| Sep 9, 2026 | 770.60 | 771.70 | 754.50 | 755.60 | 755.60 | -2.84% | 19,852,600 |
| Sep 8, 2026 | 769.50 | 780.30 | 767.00 | 777.70 | 777.70 | 1.08% | 13,779,200 |
| Sep 7, 2026 | 783.80 | 786.80 | 766.30 | 769.40 | 769.40 | -0.88% | 18,168,800 |
| Sep 4, 2026 | 750.00 | 781.80 | 747.00 | 776.20 | 776.20 | 2.13% | 20,649,700 |
| Sep 3, 2026 | 769.60 | 776.70 | 758.20 | 760.00 | 760.00 | -1.17% | 16,627,700 |
| Sep 2, 2026 | 769.10 | 776.30 | 760.60 | 769.00 | 769.00 | -0.98% | 24,586,500 |
| Sep 1, 2026 | 797.00 | 803.70 | 772.70 | 776.60 | 776.60 | -3.77% | 31,915,200 |
| Aug 31, 2026 | 813.00 | 813.70 | 801.50 | 807.00 | 807.00 | -0.31% | 12,197,500 |
| Aug 28, 2026 | 804.90 | 810.20 | 798.60 | 809.50 | 809.50 | -0.41% | 18,555,100 |
| Aug 27, 2026 | 812.50 | 822.90 | 810.10 | 812.80 | 812.80 | -1.38% | 13,588,500 |
| Aug 26, 2026 | 817.90 | 836.70 | 816.50 | 824.20 | 824.20 | 1.25% | 11,053,000 |
| Aug 25, 2026 | 817.00 | 825.70 | 809.30 | 814.00 | 814.00 | 0.41% | 15,475,800 |
| Aug 24, 2026 | 808.20 | 814.80 | 803.20 | 810.70 | 810.70 | -0.92% | 16,282,300 |
| Aug 21, 2026 | 811.10 | 822.00 | 806.30 | 818.20 | 818.20 | 0.99% | 16,164,100 |
| Aug 20, 2026 | 814.20 | 834.30 | 808.00 | 810.20 | 810.20 | -0.48% | 23,398,600 |
| Aug 19, 2026 | 828.50 | 854.50 | 810.00 | 814.10 | 814.10 | -11.08% | 34,992,000 |
| Aug 18, 2026 | 915.20 | 927.20 | 908.40 | 915.50 | 915.50 | 0.70% | 15,874,400 |
| Aug 17, 2026 | 920.20 | 924.80 | 905.70 | 909.10 | 909.10 | -1.87% | 7,561,000 |
| Aug 14, 2026 | 917.30 | 932.20 | 911.30 | 926.40 | 926.40 | 0.01% | 8,748,700 |
| Aug 13, 2026 | 918.40 | 931.30 | 915.40 | 926.30 | 926.30 | -0.40% | 8,508,500 |
| Aug 12, 2026 | 924.60 | 939.50 | 916.00 | 930.00 | 930.00 | 0.39% | 12,243,900 |
| Aug 10, 2026 | 914.00 | 934.40 | 902.00 | 926.40 | 926.40 | 0.95% | 8,387,200 |
| Aug 7, 2026 | 892.60 | 921.70 | 892.60 | 917.70 | 917.70 | 2.42% | 8,746,900 |
| Aug 6, 2026 | 903.60 | 904.80 | 888.80 | 896.00 | 896.00 | 1.41% | 5,026,700 |
| Aug 5, 2026 | 881.50 | 888.70 | 874.70 | 883.50 | 883.50 | -0.63% | 7,225,500 |
| Aug 4, 2026 | 897.00 | 899.90 | 881.30 | 889.10 | 889.10 | -0.84% | 5,504,300 |
| Aug 3, 2026 | 897.30 | 906.90 | 887.40 | 896.60 | 896.60 | -0.62% | 7,666,700 |
| Jul 31, 2026 | 902.60 | 928.90 | 897.30 | 902.20 | 902.20 | -4.16% | 13,335,800 |
| Jul 30, 2026 | 969.80 | 973.00 | 927.90 | 941.40 | 941.40 | -2.41% | 12,683,900 |
| Jul 29, 2026 | 925.80 | 984.50 | 925.00 | 964.60 | 964.60 | 4.42% | 20,441,100 |
| Jul 28, 2026 | 909.00 | 927.80 | 896.70 | 923.80 | 923.80 | 3.33% | 11,826,600 |
| Jul 27, 2026 | 864.10 | 894.00 | 862.10 | 894.00 | 894.00 | 3.63% | 8,374,100 |
| Jul 24, 2026 | 850.00 | 871.00 | 843.80 | 862.70 | 862.70 | 0.76% | 6,927,400 |
| Jul 23, 2026 | 856.00 | 862.00 | 846.20 | 856.20 | 856.20 | -1.17% | 6,045,000 |
| Jul 22, 2026 | 857.70 | 869.40 | 853.50 | 866.30 | 866.30 | -1.66% | 7,010,800 |
| Jul 21, 2026 | 877.60 | 895.90 | 877.00 | 880.90 | 880.90 | -0.91% | 9,065,700 |
| Jul 17, 2026 | 884.00 | 903.90 | 881.30 | 889.00 | 889.00 | 2.30% | 13,238,300 |
| Jul 16, 2026 | 869.10 | 892.20 | 864.10 | 869.00 | 869.00 | 1.22% | 8,272,100 |
| Jul 15, 2026 | 872.00 | 874.50 | 853.00 | 858.50 | 858.50 | -1.77% | 8,447,400 |
| Jul 14, 2026 | 881.80 | 890.60 | 873.00 | 874.00 | 874.00 | 0.15% | 7,420,500 |
| Jul 13, 2026 | 852.50 | 873.50 | 846.50 | 872.70 | 872.70 | 2.62% | 7,961,100 |
| Jul 10, 2026 | 867.60 | 867.60 | 848.90 | 850.40 | 850.40 | -2.35% | 9,319,000 |
| Jul 9, 2026 | 874.60 | 877.80 | 860.30 | 870.90 | 870.90 | -0.26% | 10,620,300 |