PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,319.00
0.00 (0.00%)
May 7, 2026, 3:30 PM JST
PCA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,309.00 | 1,327.00 | 1,304.00 | 1,319.00 | 1,319.00 | - | 98,300 |
| May 1, 2026 | 1,370.00 | 1,370.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.57% | 118,300 |
| Apr 30, 2026 | 1,377.00 | 1,400.00 | 1,339.00 | 1,340.00 | 1,340.00 | -2.62% | 120,400 |
| Apr 28, 2026 | 1,312.00 | 1,417.00 | 1,312.00 | 1,376.00 | 1,376.00 | -13.02% | 277,800 |
| Apr 27, 2026 | 1,600.00 | 1,679.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.49% | 105,200 |
| Apr 24, 2026 | 1,632.00 | 1,637.00 | 1,603.00 | 1,606.00 | 1,606.00 | -1.05% | 48,500 |
| Apr 23, 2026 | 1,650.00 | 1,651.00 | 1,617.00 | 1,623.00 | 1,623.00 | -1.64% | 41,900 |
| Apr 22, 2026 | 1,663.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.78% | 31,700 |
| Apr 21, 2026 | 1,674.00 | 1,681.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.18% | 28,800 |
| Apr 20, 2026 | 1,686.00 | 1,692.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.83% | 26,400 |
| Apr 17, 2026 | 1,688.00 | 1,704.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.47% | 24,800 |
| Apr 16, 2026 | 1,680.00 | 1,714.00 | 1,680.00 | 1,688.00 | 1,688.00 | 0.48% | 55,500 |
| Apr 15, 2026 | 1,675.00 | 1,698.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.72% | 40,400 |
| Apr 14, 2026 | 1,683.00 | 1,685.00 | 1,639.00 | 1,668.00 | 1,668.00 | -0.42% | 46,400 |
| Apr 13, 2026 | 1,669.00 | 1,677.00 | 1,630.00 | 1,675.00 | 1,675.00 | 0.12% | 113,200 |
| Apr 10, 2026 | 1,680.00 | 1,693.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.95% | 33,700 |
| Apr 9, 2026 | 1,719.00 | 1,719.00 | 1,688.00 | 1,689.00 | 1,689.00 | -1.57% | 38,600 |
| Apr 8, 2026 | 1,714.00 | 1,720.00 | 1,705.00 | 1,716.00 | 1,716.00 | 1.48% | 50,400 |
| Apr 7, 2026 | 1,670.00 | 1,695.00 | 1,670.00 | 1,691.00 | 1,691.00 | 1.14% | 46,600 |
| Apr 6, 2026 | 1,690.00 | 1,695.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.77% | 36,000 |
| Apr 3, 2026 | 1,688.00 | 1,710.00 | 1,679.00 | 1,685.00 | 1,685.00 | -0.12% | 42,600 |
| Apr 2, 2026 | 1,670.00 | 1,697.00 | 1,670.00 | 1,687.00 | 1,687.00 | 1.14% | 62,700 |
| Apr 1, 2026 | 1,636.00 | 1,668.00 | 1,636.00 | 1,668.00 | 1,668.00 | 2.65% | 60,400 |
| Mar 31, 2026 | 1,610.00 | 1,637.00 | 1,602.00 | 1,625.00 | 1,625.00 | 1.06% | 82,600 |
| Mar 30, 2026 | 1,606.00 | 1,631.00 | 1,596.00 | 1,608.00 | 1,608.00 | -7.64% | 186,400 |
| Mar 27, 2026 | 1,730.00 | 1,758.00 | 1,730.00 | 1,741.00 | 1,646.00 | 0.35% | 217,600 |
| Mar 26, 2026 | 1,731.00 | 1,743.00 | 1,727.00 | 1,735.00 | 1,640.33 | -0.34% | 156,900 |
| Mar 25, 2026 | 1,732.00 | 1,741.00 | 1,725.00 | 1,741.00 | 1,646.00 | 1.34% | 88,300 |
| Mar 24, 2026 | 1,708.00 | 1,718.00 | 1,703.00 | 1,718.00 | 1,624.26 | 1.24% | 77,900 |
| Mar 23, 2026 | 1,711.00 | 1,711.00 | 1,693.00 | 1,697.00 | 1,604.40 | -2.19% | 174,800 |
| Mar 19, 2026 | 1,763.00 | 1,765.00 | 1,735.00 | 1,735.00 | 1,640.33 | -2.09% | 109,400 |
| Mar 18, 2026 | 1,772.00 | 1,779.00 | 1,769.00 | 1,772.00 | 1,675.31 | -0.28% | 76,900 |
| Mar 17, 2026 | 1,790.00 | 1,790.00 | 1,777.00 | 1,777.00 | 1,680.04 | 0.34% | 48,700 |
| Mar 16, 2026 | 1,772.00 | 1,784.00 | 1,770.00 | 1,771.00 | 1,674.36 | -1.06% | 82,900 |
| Mar 13, 2026 | 1,808.00 | 1,816.00 | 1,790.00 | 1,790.00 | 1,692.33 | -1.81% | 80,100 |
| Mar 12, 2026 | 1,830.00 | 1,833.00 | 1,810.00 | 1,823.00 | 1,723.53 | -0.82% | 94,100 |
| Mar 11, 2026 | 1,870.00 | 1,879.00 | 1,838.00 | 1,838.00 | 1,737.71 | -1.71% | 124,600 |
| Mar 10, 2026 | 1,902.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,767.96 | -0.69% | 53,300 |
| Mar 9, 2026 | 1,851.00 | 1,890.00 | 1,846.00 | 1,883.00 | 1,780.25 | -0.42% | 67,500 |
| Mar 6, 2026 | 1,883.00 | 1,896.00 | 1,874.00 | 1,891.00 | 1,787.82 | -0.21% | 28,900 |
| Mar 5, 2026 | 1,907.00 | 1,913.00 | 1,886.00 | 1,895.00 | 1,791.60 | 1.99% | 38,000 |
| Mar 4, 2026 | 1,898.00 | 1,898.00 | 1,845.00 | 1,858.00 | 1,756.62 | -2.88% | 82,000 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,913.00 | 1,913.00 | 1,808.61 | -1.29% | 40,800 |
| Mar 2, 2026 | 1,960.00 | 1,965.00 | 1,930.00 | 1,938.00 | 1,832.25 | -1.57% | 44,300 |
| Feb 27, 2026 | 1,959.00 | 1,969.00 | 1,951.00 | 1,969.00 | 1,861.56 | 0.46% | 34,000 |
| Feb 26, 2026 | 1,960.00 | 1,976.00 | 1,900.00 | 1,960.00 | 1,853.05 | 1.03% | 161,200 |
| Feb 25, 2026 | 1,960.00 | 1,960.00 | 1,936.00 | 1,940.00 | 1,834.14 | -0.56% | 37,500 |
| Feb 24, 2026 | 1,940.00 | 1,956.00 | 1,935.00 | 1,951.00 | 1,844.54 | 0.62% | 27,400 |
| Feb 20, 2026 | 1,938.00 | 1,945.00 | 1,929.00 | 1,939.00 | 1,833.20 | -0.46% | 24,200 |
| Feb 19, 2026 | 1,951.00 | 1,957.00 | 1,938.00 | 1,948.00 | 1,841.70 | 0.31% | 17,800 |