PCA Corporation (TYO:9629)
Japan · Delayed Price · Currency is JPY 1,214.00
+7.00 (0.58%)
May 28, 2026, 3:30 PM JST
PCA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,199.00 | 1,210.00 | 1,184.00 | 1,208.00 | - | 0.08% | 16,500 |
| 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 |
| May 18, 2026 | 1,221.00 | 1,230.00 | 1,164.00 | 1,165.00 | 1,165.00 | -5.28% | 88,100 |
| May 15, 2026 | 1,255.00 | 1,255.00 | 1,221.00 | 1,230.00 | 1,230.00 | -2.23% | 90,900 |
| May 14, 2026 | 1,273.00 | 1,288.00 | 1,243.00 | 1,258.00 | 1,258.00 | -3.08% | 77,400 |
| May 13, 2026 | 1,280.00 | 1,299.00 | 1,269.00 | 1,298.00 | 1,298.00 | 2.45% | 68,700 |
| May 12, 2026 | 1,284.00 | 1,290.00 | 1,258.00 | 1,267.00 | 1,267.00 | -2.54% | 82,900 |
| May 11, 2026 | 1,328.00 | 1,335.00 | 1,288.00 | 1,300.00 | 1,300.00 | -2.18% | 93,300 |
| May 8, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.76% | 63,800 |
| 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 | -2.31% | 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 |