PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,555.00
+39.00 (2.57%)
Oct 16, 2026, 3:30 PM JST
PCA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,550.00 | 1,565.00 | 1,537.00 | 1,555.00 | 1,555.00 | 2.57% | 28,200 |
| Oct 15, 2026 | 1,531.00 | 1,552.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.32% | 51,400 |
| Oct 14, 2026 | 1,550.00 | 1,557.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.13% | 26,900 |
| Oct 13, 2026 | 1,580.00 | 1,600.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.70% | 20,900 |
| Oct 9, 2026 | 1,513.00 | 1,564.00 | 1,513.00 | 1,561.00 | 1,561.00 | 3.17% | 75,200 |
| Oct 8, 2026 | 1,524.00 | 1,538.00 | 1,507.00 | 1,513.00 | 1,513.00 | -1.63% | 36,700 |
| Oct 7, 2026 | 1,549.00 | 1,567.00 | 1,525.00 | 1,538.00 | 1,538.00 | -1.03% | 25,400 |
| Oct 6, 2026 | 1,532.00 | 1,568.00 | 1,525.00 | 1,554.00 | 1,554.00 | 1.24% | 20,700 |
| Oct 5, 2026 | 1,535.00 | 1,550.00 | 1,524.00 | 1,535.00 | 1,535.00 | -0.65% | 44,100 |
| Oct 2, 2026 | 1,543.00 | 1,577.00 | 1,534.00 | 1,545.00 | 1,545.00 | -0.32% | 38,300 |
| Oct 1, 2026 | 1,541.00 | 1,562.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.06% | 26,700 |
| Sep 30, 2026 | 1,555.00 | 1,560.00 | 1,538.00 | 1,549.00 | 1,549.00 | -0.51% | 16,500 |
| Sep 29, 2026 | 1,566.00 | 1,574.00 | 1,554.00 | 1,557.00 | 1,557.00 | -1.08% | 24,100 |
| Sep 28, 2026 | 1,576.00 | 1,592.00 | 1,565.00 | 1,574.00 | 1,574.00 | -1.25% | 21,000 |
| Sep 25, 2026 | 1,578.00 | 1,596.00 | 1,558.00 | 1,594.00 | 1,594.00 | 1.53% | 27,100 |
| Sep 24, 2026 | 1,551.00 | 1,581.00 | 1,551.00 | 1,570.00 | 1,570.00 | -0.25% | 29,500 |
| Sep 18, 2026 | 1,599.00 | 1,599.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.82% | 27,500 |
| Sep 17, 2026 | 1,599.00 | 1,603.00 | 1,584.00 | 1,587.00 | 1,587.00 | - | 14,000 |
| Sep 16, 2026 | 1,588.00 | 1,600.00 | 1,581.00 | 1,587.00 | 1,587.00 | -0.44% | 13,600 |
| Sep 15, 2026 | 1,586.00 | 1,608.00 | 1,580.00 | 1,594.00 | 1,594.00 | 1.01% | 18,200 |
| Sep 14, 2026 | 1,563.00 | 1,589.00 | 1,558.00 | 1,578.00 | 1,578.00 | 0.57% | 20,100 |
| Sep 11, 2026 | 1,535.00 | 1,569.00 | 1,535.00 | 1,569.00 | 1,569.00 | 0.84% | 27,900 |
| Sep 10, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,556.00 | 1,556.00 | 1.70% | 21,900 |
| Sep 9, 2026 | 1,515.00 | 1,536.00 | 1,507.00 | 1,530.00 | 1,530.00 | - | 23,500 |
| Sep 8, 2026 | 1,525.00 | 1,539.00 | 1,514.00 | 1,530.00 | 1,530.00 | 0.26% | 24,800 |
| Sep 7, 2026 | 1,556.00 | 1,556.00 | 1,519.00 | 1,526.00 | 1,526.00 | -2.12% | 25,400 |
| Sep 4, 2026 | 1,571.00 | 1,571.00 | 1,538.00 | 1,559.00 | 1,559.00 | -1.08% | 27,700 |
| Sep 3, 2026 | 1,595.00 | 1,600.00 | 1,566.00 | 1,576.00 | 1,576.00 | - | 28,600 |
| Sep 2, 2026 | 1,626.00 | 1,660.00 | 1,562.00 | 1,576.00 | 1,576.00 | -5.40% | 50,900 |
| Sep 1, 2026 | 1,662.00 | 1,682.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.60% | 31,500 |
| Aug 31, 2026 | 1,667.00 | 1,688.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.24% | 22,900 |
| Aug 28, 2026 | 1,646.00 | 1,699.00 | 1,646.00 | 1,672.00 | 1,672.00 | -0.06% | 43,900 |
| Aug 27, 2026 | 1,639.00 | 1,679.00 | 1,633.00 | 1,673.00 | 1,673.00 | 2.07% | 48,200 |
| Aug 26, 2026 | 1,617.00 | 1,652.00 | 1,617.00 | 1,639.00 | 1,639.00 | 0.80% | 41,400 |
| Aug 25, 2026 | 1,600.00 | 1,637.00 | 1,599.00 | 1,626.00 | 1,626.00 | 1.88% | 50,900 |
| Aug 24, 2026 | 1,591.00 | 1,604.00 | 1,557.00 | 1,596.00 | 1,596.00 | 0.19% | 39,100 |
| Aug 21, 2026 | 1,550.00 | 1,604.00 | 1,550.00 | 1,593.00 | 1,593.00 | 1.98% | 67,900 |
| Aug 20, 2026 | 1,547.00 | 1,562.00 | 1,543.00 | 1,562.00 | 1,562.00 | 0.97% | 26,100 |
| Aug 19, 2026 | 1,550.00 | 1,555.00 | 1,523.00 | 1,547.00 | 1,547.00 | 0.26% | 39,500 |
| Aug 18, 2026 | 1,537.00 | 1,548.00 | 1,525.00 | 1,543.00 | 1,543.00 | 0.39% | 21,300 |
| Aug 17, 2026 | 1,526.00 | 1,543.00 | 1,510.00 | 1,537.00 | 1,537.00 | -0.84% | 25,500 |
| Aug 14, 2026 | 1,510.00 | 1,556.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.38% | 44,700 |
| Aug 13, 2026 | 1,493.00 | 1,518.00 | 1,482.00 | 1,514.00 | 1,514.00 | 2.44% | 42,100 |
| Aug 12, 2026 | 1,494.00 | 1,507.00 | 1,459.00 | 1,478.00 | 1,478.00 | -0.61% | 179,400 |
| Aug 10, 2026 | 1,503.00 | 1,526.00 | 1,486.00 | 1,487.00 | 1,487.00 | -2.75% | 39,100 |
| Aug 7, 2026 | 1,496.00 | 1,534.00 | 1,485.00 | 1,529.00 | 1,529.00 | 3.24% | 44,300 |
| Aug 6, 2026 | 1,473.00 | 1,487.00 | 1,465.00 | 1,481.00 | 1,481.00 | 0.34% | 29,200 |
| Aug 5, 2026 | 1,441.00 | 1,481.00 | 1,441.00 | 1,476.00 | 1,476.00 | 2.43% | 27,800 |
| Aug 4, 2026 | 1,443.00 | 1,468.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.14% | 49,000 |
| Aug 3, 2026 | 1,448.00 | 1,466.00 | 1,409.00 | 1,443.00 | 1,443.00 | 0.91% | 65,700 |