Pan Pacific International Holdings Corporation (TYO:7532)
Japan · Delayed Price · Currency is JPY 824.20
+10.20 (1.25%)
Aug 26, 2026, 3:30 PM JST
TYO:7532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.21% | 11,480,100 |
| Jun 26, 2026 | 822.80 | 828.00 | 815.40 | 823.00 | 816.50 | 0.28% | 11,977,400 |
| Jun 25, 2026 | 822.70 | 831.00 | 813.50 | 820.70 | 814.22 | 0.27% | 10,826,200 |
| Jun 24, 2026 | 815.90 | 832.00 | 815.10 | 818.50 | 812.04 | 0.63% | 10,505,100 |
| Jun 23, 2026 | 811.90 | 824.40 | 806.10 | 813.40 | 806.98 | -0.37% | 10,696,300 |
| Jun 22, 2026 | 815.10 | 822.30 | 809.80 | 816.40 | 809.95 | -0.32% | 8,875,500 |
| Jun 19, 2026 | 826.70 | 828.70 | 811.00 | 819.00 | 812.53 | -1.95% | 13,115,400 |
| Jun 18, 2026 | 840.00 | 845.40 | 825.30 | 835.30 | 828.70 | -0.04% | 7,911,200 |
| Jun 17, 2026 | 836.00 | 852.40 | 833.80 | 835.60 | 829.00 | 0.12% | 7,820,900 |
| Jun 16, 2026 | 827.80 | 836.30 | 822.50 | 834.60 | 828.01 | -0.31% | 10,168,000 |