PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,979.00
-10.00 (-0.50%)
Aug 28, 2025, 10:44 AM JST
PCA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,967.00 | 1,996.00 | 1,967.00 | 1,989.00 | 1,989.00 | 1.12% | 19,000 |
| Aug 26, 2025 | 1,990.00 | 1,998.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.11% | 20,400 |
| Aug 25, 2025 | 2,012.00 | 2,012.00 | 1,980.00 | 1,989.00 | 1,989.00 | -0.65% | 25,000 |
| Aug 22, 2025 | 1,977.00 | 2,031.00 | 1,977.00 | 2,002.00 | 2,002.00 | 0.45% | 22,700 |
| Aug 21, 2025 | 1,994.00 | 2,005.00 | 1,979.00 | 1,993.00 | 1,993.00 | 0.66% | 14,400 |
| Aug 20, 2025 | 1,990.00 | 1,990.00 | 1,971.00 | 1,980.00 | 1,980.00 | -0.45% | 14,300 |
| Aug 19, 2025 | 1,992.00 | 2,011.00 | 1,973.00 | 1,989.00 | 1,989.00 | -0.70% | 18,900 |
| Aug 18, 2025 | 1,977.00 | 2,007.00 | 1,972.00 | 2,003.00 | 2,003.00 | 2.35% | 33,300 |
| Aug 15, 2025 | 1,954.00 | 1,973.00 | 1,947.00 | 1,957.00 | 1,957.00 | - | 31,500 |
| Aug 14, 2025 | 1,961.00 | 1,966.00 | 1,945.00 | 1,957.00 | 1,957.00 | -0.81% | 27,600 |
| Aug 13, 2025 | 1,939.00 | 1,975.00 | 1,939.00 | 1,973.00 | 1,973.00 | 2.02% | 39,700 |
| Aug 12, 2025 | 1,924.00 | 1,934.00 | 1,892.00 | 1,934.00 | 1,934.00 | -0.15% | 35,600 |
| Aug 8, 2025 | 1,928.00 | 1,946.00 | 1,922.00 | 1,937.00 | 1,937.00 | 0.41% | 29,800 |
| Aug 7, 2025 | 1,920.00 | 1,931.00 | 1,916.00 | 1,929.00 | 1,929.00 | 0.47% | 15,200 |
| Aug 6, 2025 | 1,906.00 | 1,920.00 | 1,897.00 | 1,920.00 | 1,920.00 | 0.73% | 22,700 |
| Aug 5, 2025 | 1,916.00 | 1,916.00 | 1,898.00 | 1,906.00 | 1,906.00 | 0.32% | 14,800 |
| Aug 4, 2025 | 1,880.00 | 1,911.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.58% | 19,200 |
| Aug 1, 2025 | 1,870.00 | 1,908.00 | 1,870.00 | 1,889.00 | 1,889.00 | 1.02% | 25,600 |
| Jul 31, 2025 | 1,858.00 | 1,870.00 | 1,849.00 | 1,870.00 | 1,870.00 | 1.08% | 22,200 |
| Jul 30, 2025 | 1,819.00 | 1,857.00 | 1,812.00 | 1,850.00 | 1,850.00 | 1.98% | 45,700 |
| Jul 29, 2025 | 1,808.00 | 1,830.00 | 1,803.00 | 1,814.00 | 1,814.00 | 0.44% | 30,500 |
| Jul 28, 2025 | 1,825.00 | 1,825.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.39% | 25,200 |
| Jul 25, 2025 | 1,849.00 | 1,849.00 | 1,800.00 | 1,813.00 | 1,813.00 | -4.02% | 95,200 |
| Jul 24, 2025 | 1,891.00 | 1,909.00 | 1,877.00 | 1,889.00 | 1,889.00 | 0.53% | 82,900 |
| Jul 23, 2025 | 1,852.00 | 1,879.00 | 1,852.00 | 1,879.00 | 1,879.00 | 1.51% | 47,700 |
| Jul 22, 2025 | 1,819.00 | 1,854.00 | 1,819.00 | 1,851.00 | 1,851.00 | 2.10% | 30,500 |
| Jul 18, 2025 | 1,823.00 | 1,823.00 | 1,800.00 | 1,813.00 | 1,813.00 | -0.55% | 11,300 |
| Jul 17, 2025 | 1,797.00 | 1,823.00 | 1,792.00 | 1,823.00 | 1,823.00 | 1.62% | 20,400 |
| Jul 16, 2025 | 1,814.00 | 1,815.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.61% | 16,900 |
| Jul 15, 2025 | 1,804.00 | 1,815.00 | 1,802.00 | 1,805.00 | 1,805.00 | 0.06% | 11,800 |
| Jul 14, 2025 | 1,798.00 | 1,806.00 | 1,790.00 | 1,804.00 | 1,804.00 | 1.01% | 14,000 |
| Jul 11, 2025 | 1,774.00 | 1,794.00 | 1,774.00 | 1,786.00 | 1,786.00 | 1.08% | 18,300 |
| Jul 10, 2025 | 1,787.00 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.62% | 42,000 |
| Jul 9, 2025 | 1,780.00 | 1,793.00 | 1,776.00 | 1,778.00 | 1,778.00 | -0.11% | 23,900 |
| Jul 8, 2025 | 1,775.00 | 1,789.00 | 1,767.00 | 1,780.00 | 1,780.00 | 0.17% | 26,100 |
| Jul 7, 2025 | 1,776.00 | 1,783.00 | 1,774.00 | 1,777.00 | 1,777.00 | 0.40% | 16,300 |
| Jul 4, 2025 | 1,777.00 | 1,784.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.06% | 12,100 |
| Jul 3, 2025 | 1,788.00 | 1,788.00 | 1,765.00 | 1,769.00 | 1,769.00 | -0.51% | 22,600 |
| Jul 2, 2025 | 1,792.00 | 1,793.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.11% | 26,400 |
| Jul 1, 2025 | 1,800.00 | 1,801.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.22% | 15,900 |
| Jun 30, 2025 | 1,805.00 | 1,817.00 | 1,801.00 | 1,802.00 | 1,802.00 | -0.17% | 31,100 |
| Jun 27, 2025 | 1,776.00 | 1,807.00 | 1,776.00 | 1,805.00 | 1,805.00 | 1.58% | 23,300 |
| Jun 26, 2025 | 1,777.00 | 1,789.00 | 1,773.00 | 1,777.00 | 1,777.00 | 0.34% | 11,100 |
| Jun 25, 2025 | 1,795.00 | 1,795.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.90% | 25,200 |
| Jun 24, 2025 | 1,809.00 | 1,828.00 | 1,765.00 | 1,787.00 | 1,787.00 | -0.56% | 33,800 |
| Jun 23, 2025 | 1,808.00 | 1,817.00 | 1,797.00 | 1,797.00 | 1,797.00 | -1.26% | 20,800 |
| Jun 20, 2025 | 1,839.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.76% | 15,200 |
| Jun 19, 2025 | 1,819.00 | 1,835.00 | 1,818.00 | 1,834.00 | 1,834.00 | 1.16% | 10,000 |
| Jun 18, 2025 | 1,807.00 | 1,815.00 | 1,801.00 | 1,813.00 | 1,813.00 | 0.89% | 12,400 |
| Jun 17, 2025 | 1,796.00 | 1,807.00 | 1,791.00 | 1,797.00 | 1,797.00 | -0.44% | 7,900 |