PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,741.00
+6.00 (0.35%)
Mar 27, 2026, 3:30 PM JST
PCA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,730.00 | 1,754.00 | 1,730.00 | 1,754.00 | - | 1.10% | 76,100 |
| Mar 26, 2026 | 1,731.00 | 1,743.00 | 1,727.00 | 1,735.00 | 1,735.00 | -0.34% | 156,900 |
| Mar 25, 2026 | 1,732.00 | 1,741.00 | 1,725.00 | 1,741.00 | 1,741.00 | 1.34% | 88,300 |
| Mar 24, 2026 | 1,708.00 | 1,718.00 | 1,703.00 | 1,718.00 | 1,718.00 | 1.24% | 77,900 |
| Mar 23, 2026 | 1,711.00 | 1,711.00 | 1,693.00 | 1,697.00 | 1,697.00 | -2.19% | 174,800 |
| Mar 19, 2026 | 1,763.00 | 1,765.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.09% | 109,400 |
| Mar 18, 2026 | 1,772.00 | 1,779.00 | 1,769.00 | 1,772.00 | 1,772.00 | -0.28% | 76,900 |
| Mar 17, 2026 | 1,790.00 | 1,790.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.34% | 48,700 |
| Mar 16, 2026 | 1,772.00 | 1,784.00 | 1,770.00 | 1,771.00 | 1,771.00 | -1.06% | 82,900 |
| Mar 13, 2026 | 1,808.00 | 1,816.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.81% | 80,100 |
| Mar 12, 2026 | 1,830.00 | 1,833.00 | 1,810.00 | 1,823.00 | 1,823.00 | -0.82% | 94,100 |
| Mar 11, 2026 | 1,870.00 | 1,879.00 | 1,838.00 | 1,838.00 | 1,838.00 | -1.71% | 124,600 |
| Mar 10, 2026 | 1,902.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.69% | 53,300 |
| Mar 9, 2026 | 1,851.00 | 1,890.00 | 1,846.00 | 1,883.00 | 1,883.00 | -0.42% | 67,500 |
| Mar 6, 2026 | 1,883.00 | 1,896.00 | 1,874.00 | 1,891.00 | 1,891.00 | -0.21% | 28,900 |
| Mar 5, 2026 | 1,907.00 | 1,913.00 | 1,886.00 | 1,895.00 | 1,895.00 | 1.99% | 38,000 |
| Mar 4, 2026 | 1,898.00 | 1,898.00 | 1,845.00 | 1,858.00 | 1,858.00 | -2.88% | 82,000 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.29% | 40,800 |
| Mar 2, 2026 | 1,960.00 | 1,965.00 | 1,930.00 | 1,938.00 | 1,938.00 | -1.57% | 44,300 |
| Feb 27, 2026 | 1,959.00 | 1,969.00 | 1,951.00 | 1,969.00 | 1,969.00 | 0.46% | 34,000 |
| Feb 26, 2026 | 1,960.00 | 1,976.00 | 1,900.00 | 1,960.00 | 1,960.00 | 1.03% | 161,200 |
| Feb 25, 2026 | 1,960.00 | 1,960.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.56% | 37,500 |
| Feb 24, 2026 | 1,940.00 | 1,956.00 | 1,935.00 | 1,951.00 | 1,951.00 | 0.62% | 27,400 |
| Feb 20, 2026 | 1,938.00 | 1,945.00 | 1,929.00 | 1,939.00 | 1,939.00 | -0.46% | 24,200 |
| Feb 19, 2026 | 1,951.00 | 1,957.00 | 1,938.00 | 1,948.00 | 1,948.00 | 0.31% | 17,800 |
| Feb 18, 2026 | 1,942.00 | 1,947.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.05% | 12,600 |
| Feb 17, 2026 | 1,930.00 | 1,948.00 | 1,922.00 | 1,941.00 | 1,941.00 | 0.57% | 31,600 |
| Feb 16, 2026 | 1,926.00 | 1,936.00 | 1,921.00 | 1,930.00 | 1,930.00 | 0.21% | 22,400 |
| Feb 13, 2026 | 1,945.00 | 1,949.00 | 1,922.00 | 1,926.00 | 1,926.00 | -1.53% | 36,000 |
| Feb 12, 2026 | 1,955.00 | 1,961.00 | 1,941.00 | 1,956.00 | 1,956.00 | 0.10% | 41,600 |
| Feb 10, 2026 | 1,940.00 | 1,968.00 | 1,928.00 | 1,954.00 | 1,954.00 | 0.88% | 26,300 |
| Feb 9, 2026 | 1,950.00 | 1,951.00 | 1,925.00 | 1,937.00 | 1,937.00 | 0.16% | 40,700 |
| Feb 6, 2026 | 1,927.00 | 1,945.00 | 1,915.00 | 1,934.00 | 1,934.00 | -0.57% | 43,300 |
| Feb 5, 2026 | 1,939.00 | 1,958.00 | 1,938.00 | 1,945.00 | 1,945.00 | -0.21% | 28,800 |
| Feb 4, 2026 | 1,952.00 | 1,960.00 | 1,936.00 | 1,949.00 | 1,949.00 | -0.10% | 42,100 |
| Feb 3, 2026 | 1,938.00 | 1,960.00 | 1,927.00 | 1,951.00 | 1,951.00 | 0.62% | 24,200 |
| Feb 2, 2026 | 1,961.00 | 1,973.00 | 1,932.00 | 1,939.00 | 1,939.00 | -0.21% | 40,300 |
| Jan 30, 2026 | 1,945.00 | 1,950.00 | 1,916.00 | 1,943.00 | 1,943.00 | 1.57% | 28,400 |
| Jan 29, 2026 | 1,930.00 | 1,944.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.98% | 32,000 |
| Jan 28, 2026 | 1,950.00 | 1,952.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.82% | 19,200 |
| Jan 27, 2026 | 1,964.00 | 1,966.00 | 1,938.00 | 1,948.00 | 1,948.00 | -0.51% | 23,000 |
| Jan 26, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,958.00 | 1,958.00 | -1.11% | 28,300 |
| Jan 23, 2026 | 1,991.00 | 2,009.00 | 1,978.00 | 1,980.00 | 1,980.00 | -0.20% | 29,700 |
| Jan 22, 2026 | 1,959.00 | 1,992.00 | 1,959.00 | 1,984.00 | 1,984.00 | 2.11% | 23,100 |
| Jan 21, 2026 | 1,966.00 | 1,966.00 | 1,934.00 | 1,943.00 | 1,943.00 | -1.47% | 56,600 |
| Jan 20, 2026 | 1,993.00 | 1,995.00 | 1,969.00 | 1,972.00 | 1,972.00 | -0.85% | 26,400 |
| Jan 19, 2026 | 1,999.00 | 1,999.00 | 1,982.00 | 1,989.00 | 1,989.00 | - | 17,200 |
| Jan 16, 2026 | 1,980.00 | 1,993.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.86% | 21,100 |
| Jan 15, 2026 | 1,975.00 | 1,979.00 | 1,969.00 | 1,972.00 | 1,972.00 | -0.35% | 27,600 |
| Jan 14, 2026 | 1,971.00 | 1,979.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.71% | 15,800 |