Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+50.00 (1.63%)
Aug 8, 2025, 3:30 PM JST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,135.003,220.003,080.003,115.003,115.001.63%266,800
Aug 7, 20253,040.003,130.003,010.003,065.003,065.000.33%484,400
Aug 6, 20253,055.003,080.003,045.003,055.003,055.000.49%189,500
Aug 5, 20253,030.003,045.003,025.003,040.003,040.000.33%131,900
Aug 4, 20253,000.003,045.003,000.003,030.003,030.00-0.16%100,400
Aug 1, 20253,015.003,045.003,010.003,035.003,035.000.83%95,000
Jul 31, 20253,010.003,035.003,010.003,010.003,010.00-119,200
Jul 30, 20253,015.003,020.002,998.003,010.003,010.00-0.17%74,300
Jul 29, 20253,015.003,015.002,990.003,015.003,015.00-0.50%94,800
Jul 28, 20253,010.003,035.002,994.003,030.003,030.001.17%166,000
Jul 25, 20252,984.003,005.002,972.002,995.002,995.000.44%159,400
Jul 24, 20252,975.002,993.002,966.002,982.002,982.000.54%149,800
Jul 23, 20252,925.002,973.002,917.002,966.002,966.002.28%210,900
Jul 22, 20252,920.002,933.002,900.002,900.002,900.00-0.72%93,000
Jul 18, 20252,945.002,945.002,921.002,921.002,921.00-0.65%96,500
Jul 17, 20252,928.002,948.002,927.002,940.002,940.000.41%87,200
Jul 16, 20252,951.002,956.002,925.002,928.002,928.00-0.78%99,400
Jul 15, 20252,964.002,964.002,943.002,951.002,951.00-0.44%66,700
Jul 14, 20252,970.002,975.002,962.002,964.002,964.000.30%80,000
Jul 11, 20252,980.002,988.002,955.002,955.002,955.00-0.67%93,400
Jul 10, 20252,992.002,993.002,960.002,975.002,975.00-0.20%103,600
Jul 9, 20252,955.002,990.002,955.002,981.002,981.000.68%121,700
Jul 8, 20252,947.002,962.002,945.002,961.002,961.000.20%82,200
Jul 7, 20252,958.002,965.002,949.002,955.002,955.00-0.10%133,500
Jul 4, 20252,948.002,958.002,939.002,958.002,958.000.34%88,500
Jul 3, 20252,956.002,965.002,941.002,948.002,948.00-0.07%79,200
Jul 2, 20252,916.002,964.002,913.002,950.002,950.000.58%92,400
Jul 1, 20252,931.002,947.002,916.002,933.002,933.00-0.74%89,800
Jun 30, 20252,954.002,965.002,944.002,955.002,955.000.75%134,000
Jun 27, 20252,910.002,950.002,901.002,933.002,933.000.86%168,300
Jun 26, 20252,884.002,908.002,882.002,908.002,908.000.45%125,100
Jun 25, 20252,903.002,907.002,885.002,895.002,895.00-0.72%91,200
Jun 24, 20252,948.002,954.002,915.002,916.002,916.00-0.55%66,600
Jun 23, 20252,933.002,946.002,928.002,932.002,932.000.07%99,600
Jun 20, 20252,890.002,942.002,890.002,930.002,930.001.21%376,400
Jun 19, 20252,891.002,907.002,877.002,895.002,895.000.14%94,000
Jun 18, 20252,911.002,917.002,879.002,891.002,891.00-1.16%140,500
Jun 17, 20252,922.002,931.002,915.002,925.002,925.00-75,700
Jun 16, 20252,926.002,931.002,913.002,925.002,925.000.38%117,400
Jun 13, 20252,935.002,942.002,910.002,914.002,914.00-1.19%145,300
Jun 12, 20252,941.002,965.002,935.002,949.002,949.000.14%138,000
Jun 11, 20252,918.002,945.002,912.002,945.002,945.001.10%129,100
Jun 10, 20252,915.002,930.002,910.002,913.002,913.000.10%192,800
Jun 9, 20252,887.002,913.002,885.002,910.002,910.001.11%218,600
Jun 6, 20252,870.002,905.002,865.002,878.002,878.000.21%244,100
Jun 5, 20252,851.002,875.002,842.002,872.002,872.000.24%192,600
Jun 4, 20252,839.002,867.002,834.002,865.002,865.000.99%276,400
Jun 3, 20252,857.002,857.002,830.002,837.002,837.00-0.42%234,900
Jun 2, 20252,860.002,867.002,846.002,849.002,849.00-0.66%168,800
May 30, 20252,867.002,871.002,851.002,868.002,868.00-0.14%312,200