Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,576.00
+2.00 (0.13%)
Feb 16, 2026, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,575.00 | 1,579.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.13% | 47,900 |
| Feb 13, 2026 | 1,567.00 | 1,583.00 | 1,549.00 | 1,574.00 | 1,574.00 | 0.25% | 44,500 |
| Feb 12, 2026 | 1,574.00 | 1,593.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.19% | 113,300 |
| Feb 10, 2026 | 1,560.00 | 1,580.00 | 1,557.00 | 1,567.00 | 1,567.00 | 3.09% | 82,900 |
| Feb 9, 2026 | 1,514.00 | 1,521.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.88% | 52,200 |
| Feb 6, 2026 | 1,494.00 | 1,496.00 | 1,478.00 | 1,492.00 | 1,492.00 | -0.13% | 23,200 |
| Feb 5, 2026 | 1,499.00 | 1,506.00 | 1,489.00 | 1,494.00 | 1,494.00 | - | 26,700 |
| Feb 4, 2026 | 1,500.00 | 1,508.00 | 1,478.00 | 1,494.00 | 1,494.00 | -1.06% | 96,300 |
| Feb 3, 2026 | 1,471.00 | 1,514.00 | 1,420.00 | 1,510.00 | 1,510.00 | 0.53% | 165,900 |
| Feb 2, 2026 | 1,507.00 | 1,556.00 | 1,486.00 | 1,502.00 | 1,502.00 | 1.69% | 132,500 |
| Jan 30, 2026 | 1,446.00 | 1,481.00 | 1,446.00 | 1,477.00 | 1,477.00 | 1.10% | 31,100 |
| Jan 29, 2026 | 1,487.00 | 1,494.00 | 1,450.00 | 1,461.00 | 1,461.00 | -2.92% | 27,700 |
| Jan 28, 2026 | 1,524.00 | 1,524.00 | 1,466.00 | 1,505.00 | 1,505.00 | -1.76% | 32,700 |
| Jan 27, 2026 | 1,502.00 | 1,534.00 | 1,501.00 | 1,532.00 | 1,532.00 | 1.73% | 5,900 |
| Jan 26, 2026 | 1,533.00 | 1,539.00 | 1,506.00 | 1,506.00 | 1,506.00 | -2.46% | 25,500 |
| Jan 23, 2026 | 1,551.00 | 1,558.00 | 1,531.00 | 1,544.00 | 1,544.00 | -0.96% | 18,500 |
| Jan 22, 2026 | 1,554.00 | 1,573.00 | 1,544.00 | 1,559.00 | 1,559.00 | -0.64% | 16,300 |
| Jan 21, 2026 | 1,558.00 | 1,569.00 | 1,549.00 | 1,569.00 | 1,569.00 | -1.13% | 9,600 |
| Jan 20, 2026 | 1,591.00 | 1,591.00 | 1,548.00 | 1,587.00 | 1,587.00 | -0.25% | 20,300 |
| Jan 19, 2026 | 1,619.00 | 1,620.00 | 1,583.00 | 1,591.00 | 1,591.00 | -1.67% | 18,000 |
| Jan 16, 2026 | 1,595.00 | 1,618.00 | 1,592.00 | 1,618.00 | 1,618.00 | 1.44% | 13,400 |
| Jan 15, 2026 | 1,604.00 | 1,618.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 9,700 |
| Jan 14, 2026 | 1,595.00 | 1,627.00 | 1,582.00 | 1,610.00 | 1,610.00 | 1.26% | 47,800 |
| Jan 13, 2026 | 1,565.00 | 1,594.00 | 1,547.00 | 1,590.00 | 1,590.00 | 1.86% | 35,500 |
| Jan 9, 2026 | 1,546.00 | 1,569.00 | 1,546.00 | 1,561.00 | 1,561.00 | 0.97% | 12,500 |
| Jan 8, 2026 | 1,553.00 | 1,569.00 | 1,537.00 | 1,546.00 | 1,546.00 | -1.84% | 20,700 |
| Jan 7, 2026 | 1,554.00 | 1,576.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1.35% | 14,900 |
| Jan 6, 2026 | 1,558.00 | 1,576.00 | 1,539.00 | 1,554.00 | 1,554.00 | -0.26% | 25,600 |
| Jan 5, 2026 | 1,590.00 | 1,645.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.95% | 47,600 |
| Dec 30, 2025 | 1,530.00 | 1,619.00 | 1,516.00 | 1,589.00 | 1,589.00 | 3.59% | 61,400 |
| Dec 29, 2025 | 1,564.00 | 1,583.00 | 1,505.00 | 1,534.00 | 1,534.00 | -3.52% | 103,200 |
| Dec 26, 2025 | 1,615.00 | 1,636.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.51% | 55,700 |
| Dec 25, 2025 | 1,619.00 | 1,632.00 | 1,582.00 | 1,631.00 | 1,631.00 | 0.06% | 66,200 |
| Dec 24, 2025 | 1,647.00 | 1,658.00 | 1,622.00 | 1,630.00 | 1,630.00 | -1.39% | 30,700 |
| Dec 23, 2025 | 1,661.00 | 1,678.00 | 1,648.00 | 1,653.00 | 1,653.00 | -0.30% | 11,300 |
| Dec 22, 2025 | 1,646.00 | 1,658.00 | 1,616.00 | 1,658.00 | 1,658.00 | 0.73% | 29,700 |
| Dec 19, 2025 | 1,655.00 | 1,665.00 | 1,622.00 | 1,646.00 | 1,646.00 | -0.30% | 28,200 |
| Dec 18, 2025 | 1,647.00 | 1,670.00 | 1,633.00 | 1,651.00 | 1,651.00 | 1.04% | 32,700 |
| Dec 17, 2025 | 1,630.00 | 1,649.00 | 1,630.00 | 1,634.00 | 1,634.00 | -0.49% | 37,900 |
| Dec 16, 2025 | 1,612.00 | 1,642.00 | 1,612.00 | 1,642.00 | 1,642.00 | 1.11% | 64,200 |
| Dec 15, 2025 | 1,569.00 | 1,630.00 | 1,569.00 | 1,624.00 | 1,624.00 | 2.01% | 110,200 |
| Dec 12, 2025 | 1,590.00 | 1,625.00 | 1,567.00 | 1,592.00 | 1,592.00 | 0.13% | 25,200 |
| Dec 11, 2025 | 1,597.00 | 1,620.00 | 1,562.00 | 1,590.00 | 1,590.00 | -1.30% | 54,100 |
| Dec 10, 2025 | 1,556.00 | 1,650.00 | 1,555.00 | 1,611.00 | 1,611.00 | 4.14% | 71,900 |
| Dec 9, 2025 | 1,543.00 | 1,565.00 | 1,540.00 | 1,547.00 | 1,547.00 | 0.26% | 22,800 |
| Dec 8, 2025 | 1,523.00 | 1,548.00 | 1,510.00 | 1,543.00 | 1,543.00 | 1.51% | 21,700 |
| Dec 5, 2025 | 1,521.00 | 1,541.00 | 1,510.00 | 1,520.00 | 1,520.00 | - | 39,100 |
| Dec 4, 2025 | 1,512.00 | 1,527.00 | 1,501.00 | 1,520.00 | 1,520.00 | 0.66% | 37,300 |
| Dec 3, 2025 | 1,489.00 | 1,522.00 | 1,488.00 | 1,510.00 | 1,510.00 | 1.41% | 27,000 |
| Dec 2, 2025 | 1,528.00 | 1,540.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.85% | 34,400 |