Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 858.50
-15.50 (-1.77%)
Jul 15, 2026, 3:30 PM JST
TYO:7532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 881.70 | 882.60 | 856.20 | 873.20 | 873.20 | 0.75% | 14,734,400 |
| Jul 7, 2026 | 852.00 | 869.80 | 838.10 | 866.70 | 866.70 | 1.64% | 13,886,200 |
| Jul 6, 2026 | 821.00 | 852.70 | 816.80 | 852.70 | 852.70 | 4.20% | 8,826,900 |
| Jul 3, 2026 | 835.00 | 847.60 | 815.10 | 818.30 | 818.30 | -0.29% | 8,524,900 |
| Jul 2, 2026 | 814.00 | 829.50 | 808.20 | 820.70 | 820.70 | 3.41% | 8,356,400 |
| Jul 1, 2026 | 811.00 | 818.10 | 793.60 | 793.60 | 793.60 | -3.57% | 10,371,000 |
| Jun 30, 2026 | 851.00 | 854.00 | 821.00 | 823.00 | 823.00 | -0.41% | 12,157,200 |
| Jun 29, 2026 | 822.50 | 846.40 | 820.10 | 826.40 | 826.40 | 1.09% | 11,480,100 |
| Jun 26, 2026 | 822.80 | 828.00 | 815.40 | 823.00 | 817.50 | 0.28% | 11,977,400 |
| Jun 25, 2026 | 822.70 | 831.00 | 813.50 | 820.70 | 815.22 | 0.27% | 10,826,200 |
| Jun 24, 2026 | 815.90 | 832.00 | 815.10 | 818.50 | 813.03 | 0.63% | 10,505,100 |
| Jun 23, 2026 | 811.90 | 824.40 | 806.10 | 813.40 | 807.96 | -0.37% | 10,696,300 |
| Jun 22, 2026 | 815.10 | 822.30 | 809.80 | 816.40 | 810.94 | -0.32% | 8,875,500 |
| Jun 19, 2026 | 826.70 | 828.70 | 811.00 | 819.00 | 813.53 | -1.95% | 13,115,400 |
| Jun 18, 2026 | 840.00 | 845.40 | 825.30 | 835.30 | 829.72 | -0.04% | 7,911,200 |
| Jun 17, 2026 | 836.00 | 852.40 | 833.80 | 835.60 | 830.02 | 0.12% | 7,820,900 |
| Jun 16, 2026 | 827.80 | 836.30 | 822.50 | 834.60 | 829.02 | -0.31% | 10,168,000 |
| Jun 15, 2026 | 852.40 | 858.60 | 837.20 | 837.20 | 831.61 | -2.12% | 10,026,400 |
| Jun 12, 2026 | 860.60 | 869.70 | 851.60 | 855.30 | 849.58 | -1.44% | 11,446,700 |
| Jun 11, 2026 | 883.00 | 893.50 | 860.60 | 867.80 | 862.00 | 2.21% | 13,632,800 |
| Jun 10, 2026 | 846.00 | 851.80 | 836.40 | 849.00 | 843.33 | 1.90% | 8,280,200 |
| Jun 9, 2026 | 853.60 | 854.60 | 833.20 | 833.20 | 827.63 | -0.73% | 7,836,700 |
| Jun 8, 2026 | 846.90 | 856.00 | 829.00 | 839.30 | 833.69 | 0.89% | 10,968,100 |
| Jun 5, 2026 | 825.00 | 843.70 | 822.20 | 831.90 | 826.34 | 0.70% | 6,266,300 |
| Jun 4, 2026 | 825.00 | 844.40 | 820.20 | 826.10 | 820.58 | 0.18% | 9,390,800 |
| Jun 3, 2026 | 814.00 | 829.40 | 807.30 | 824.60 | 819.09 | -0.25% | 9,425,900 |
| Jun 2, 2026 | 808.50 | 833.50 | 794.70 | 826.70 | 821.18 | 0.39% | 9,167,400 |
| Jun 1, 2026 | 881.00 | 882.60 | 819.70 | 823.50 | 818.00 | -6.23% | 12,430,600 |
| May 29, 2026 | 861.90 | 907.40 | 856.40 | 878.20 | 872.33 | 2.29% | 24,956,100 |
| May 28, 2026 | 839.80 | 861.90 | 836.80 | 858.50 | 852.76 | 4.82% | 16,167,200 |
| May 27, 2026 | 819.40 | 819.40 | 801.00 | 819.00 | 813.53 | 1.19% | 13,791,600 |
| May 26, 2026 | 818.70 | 826.20 | 801.60 | 809.40 | 803.99 | -1.84% | 13,257,500 |
| May 25, 2026 | 862.90 | 865.00 | 818.40 | 824.60 | 819.09 | -4.88% | 13,279,300 |
| May 22, 2026 | 855.60 | 878.40 | 854.90 | 866.90 | 861.11 | -0.02% | 9,405,200 |
| May 21, 2026 | 872.40 | 873.20 | 859.60 | 867.10 | 861.31 | -0.57% | 10,250,600 |
| May 20, 2026 | 895.00 | 895.50 | 865.30 | 872.10 | 866.27 | -1.44% | 9,807,500 |
| May 19, 2026 | 886.30 | 889.80 | 866.00 | 884.80 | 878.89 | 1.55% | 8,372,100 |
| May 18, 2026 | 871.60 | 888.50 | 868.90 | 871.30 | 865.48 | - | 9,284,700 |
| May 15, 2026 | 843.00 | 871.30 | 842.10 | 871.30 | 865.48 | 1.55% | 9,131,900 |
| May 14, 2026 | 868.60 | 875.20 | 841.00 | 858.00 | 852.27 | -2.90% | 15,717,300 |
| May 13, 2026 | 885.00 | 895.30 | 878.50 | 883.60 | 877.70 | -1.14% | 11,563,500 |
| May 12, 2026 | 896.70 | 903.50 | 887.50 | 893.80 | 887.83 | -1.49% | 6,062,600 |
| May 11, 2026 | 887.30 | 915.50 | 881.70 | 907.30 | 901.24 | 2.69% | 8,683,900 |
| May 8, 2026 | 888.00 | 897.80 | 882.10 | 883.50 | 877.60 | -0.43% | 8,199,800 |
| May 7, 2026 | 890.00 | 892.20 | 869.30 | 887.30 | 881.37 | -0.08% | 12,605,500 |