PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,454.00
+3.00 (0.21%)
Jul 29, 2026, 2:53 PM JST
PCA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,429.00 | 1,451.00 | 1,419.00 | 1,451.00 | 1,451.00 | 1.54% | 45,000 |
| Jul 27, 2026 | 1,409.00 | 1,446.00 | 1,409.00 | 1,429.00 | 1,429.00 | 0.70% | 74,700 |
| Jul 24, 2026 | 1,465.00 | 1,465.00 | 1,399.00 | 1,419.00 | 1,419.00 | 1.00% | 88,100 |
| Jul 23, 2026 | 1,432.00 | 1,432.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.06% | 50,000 |
| Jul 22, 2026 | 1,450.00 | 1,471.00 | 1,369.00 | 1,420.00 | 1,420.00 | -0.77% | 119,000 |
| Jul 21, 2026 | 1,436.00 | 1,466.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.21% | 74,600 |
| Jul 17, 2026 | 1,438.00 | 1,449.00 | 1,427.00 | 1,434.00 | 1,434.00 | 0.35% | 35,700 |
| Jul 16, 2026 | 1,430.00 | 1,445.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.56% | 46,600 |
| Jul 15, 2026 | 1,429.00 | 1,429.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.71% | 48,200 |
| Jul 14, 2026 | 1,422.00 | 1,444.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.07% | 38,500 |
| Jul 13, 2026 | 1,405.00 | 1,423.00 | 1,391.00 | 1,412.00 | 1,412.00 | 0.07% | 49,600 |
| Jul 10, 2026 | 1,383.00 | 1,422.00 | 1,380.00 | 1,411.00 | 1,411.00 | 2.17% | 99,900 |
| Jul 9, 2026 | 1,385.00 | 1,396.00 | 1,374.00 | 1,381.00 | 1,381.00 | -1.22% | 49,000 |
| Jul 8, 2026 | 1,430.00 | 1,430.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.99% | 52,600 |
| Jul 7, 2026 | 1,403.00 | 1,415.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1.44% | 60,100 |
| Jul 6, 2026 | 1,369.00 | 1,400.00 | 1,369.00 | 1,392.00 | 1,392.00 | 1.68% | 51,400 |
| Jul 3, 2026 | 1,366.00 | 1,387.00 | 1,348.00 | 1,369.00 | 1,369.00 | -0.44% | 64,000 |
| Jul 2, 2026 | 1,323.00 | 1,413.00 | 1,318.00 | 1,375.00 | 1,375.00 | 4.96% | 117,000 |
| Jul 1, 2026 | 1,292.00 | 1,313.00 | 1,289.00 | 1,310.00 | 1,310.00 | 2.34% | 62,900 |
| Jun 30, 2026 | 1,259.00 | 1,287.00 | 1,259.00 | 1,280.00 | 1,280.00 | 0.16% | 46,100 |
| Jun 29, 2026 | 1,260.00 | 1,295.00 | 1,256.00 | 1,278.00 | 1,278.00 | 1.91% | 53,600 |
| Jun 26, 2026 | 1,260.00 | 1,262.00 | 1,245.00 | 1,254.00 | 1,254.00 | 0.08% | 37,400 |
| Jun 25, 2026 | 1,257.00 | 1,273.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.16% | 58,700 |
| Jun 24, 2026 | 1,258.00 | 1,269.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.40% | 46,500 |
| Jun 23, 2026 | 1,261.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,250.00 | -1.73% | 74,300 |
| Jun 22, 2026 | 1,271.00 | 1,293.00 | 1,252.00 | 1,272.00 | 1,272.00 | -0.16% | 81,200 |
| Jun 19, 2026 | 1,265.00 | 1,282.00 | 1,258.00 | 1,274.00 | 1,274.00 | 0.31% | 55,900 |
| Jun 18, 2026 | 1,288.00 | 1,296.00 | 1,267.00 | 1,270.00 | 1,270.00 | -1.93% | 57,000 |
| Jun 17, 2026 | 1,299.00 | 1,316.00 | 1,286.00 | 1,295.00 | 1,295.00 | 1.33% | 42,500 |
| Jun 16, 2026 | 1,315.00 | 1,315.00 | 1,272.00 | 1,278.00 | 1,278.00 | -0.93% | 75,200 |
| Jun 15, 2026 | 1,287.00 | 1,305.00 | 1,283.00 | 1,290.00 | 1,290.00 | 0.23% | 43,500 |
| Jun 12, 2026 | 1,278.00 | 1,293.00 | 1,268.00 | 1,287.00 | 1,287.00 | 0.31% | 53,200 |
| Jun 11, 2026 | 1,284.00 | 1,296.00 | 1,262.00 | 1,283.00 | 1,283.00 | -1.00% | 59,100 |
| Jun 10, 2026 | 1,295.00 | 1,305.00 | 1,283.00 | 1,296.00 | 1,296.00 | - | 62,600 |
| Jun 9, 2026 | 1,304.00 | 1,342.00 | 1,289.00 | 1,296.00 | 1,296.00 | -0.61% | 54,800 |
| Jun 8, 2026 | 1,302.00 | 1,330.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.76% | 52,600 |
| Jun 5, 2026 | 1,300.00 | 1,323.00 | 1,290.00 | 1,314.00 | 1,314.00 | 2.66% | 69,300 |
| Jun 4, 2026 | 1,286.00 | 1,289.00 | 1,272.00 | 1,280.00 | 1,280.00 | -0.70% | 43,300 |
| Jun 3, 2026 | 1,292.00 | 1,297.00 | 1,280.00 | 1,289.00 | 1,289.00 | -1.00% | 65,900 |
| Jun 2, 2026 | 1,265.00 | 1,313.00 | 1,257.00 | 1,302.00 | 1,302.00 | 2.68% | 137,100 |
| Jun 1, 2026 | 1,233.00 | 1,274.00 | 1,220.00 | 1,268.00 | 1,268.00 | 3.43% | 116,500 |
| May 29, 2026 | 1,214.00 | 1,244.00 | 1,209.00 | 1,226.00 | 1,226.00 | 0.99% | 54,400 |
| May 28, 2026 | 1,199.00 | 1,214.00 | 1,184.00 | 1,214.00 | 1,214.00 | 0.58% | 64,200 |
| May 27, 2026 | 1,189.00 | 1,209.00 | 1,172.00 | 1,207.00 | 1,207.00 | 1.26% | 80,800 |
| May 26, 2026 | 1,185.00 | 1,200.00 | 1,167.00 | 1,192.00 | 1,192.00 | 0.93% | 78,300 |
| May 25, 2026 | 1,243.00 | 1,243.00 | 1,177.00 | 1,181.00 | 1,181.00 | -4.99% | 108,800 |
| May 22, 2026 | 1,211.00 | 1,249.00 | 1,209.00 | 1,243.00 | 1,243.00 | 3.07% | 83,100 |
| May 21, 2026 | 1,220.00 | 1,224.00 | 1,204.00 | 1,206.00 | 1,206.00 | 0.50% | 88,000 |
| May 20, 2026 | 1,226.00 | 1,230.00 | 1,189.00 | 1,200.00 | 1,200.00 | -0.41% | 113,800 |
| May 19, 2026 | 1,178.00 | 1,218.00 | 1,170.00 | 1,205.00 | 1,205.00 | 3.43% | 160,800 |