PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,543.00
+6.00 (0.39%)
Aug 18, 2026, 3:30 PM JST
PCA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,537.00 | 1,541.00 | 1,525.00 | 1,532.00 | - | -0.33% | 26,000 |
| 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 |
| Jul 31, 2026 | 1,420.00 | 1,451.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.49% | 69,900 |
| Jul 30, 2026 | 1,458.00 | 1,462.00 | 1,408.00 | 1,409.00 | 1,409.00 | -2.42% | 56,800 |
| Jul 29, 2026 | 1,474.00 | 1,500.00 | 1,436.00 | 1,444.00 | 1,444.00 | -0.48% | 89,700 |
| 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 |