Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,559.00
-10.00 (-0.64%)
Jan 22, 2026, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,494.00 | 1,517.00 | 1,451.00 | 1,517.00 | 1,517.00 | 1.95% | 52,000 |
| Nov 28, 2025 | 1,446.00 | 1,500.00 | 1,446.00 | 1,488.00 | 1,488.00 | 2.90% | 29,200 |
| Nov 27, 2025 | 1,445.00 | 1,461.00 | 1,430.00 | 1,446.00 | 1,446.00 | 0.56% | 21,200 |
| Nov 26, 2025 | 1,415.00 | 1,450.00 | 1,415.00 | 1,438.00 | 1,438.00 | 0.98% | 28,500 |
| Nov 25, 2025 | 1,435.00 | 1,444.00 | 1,411.00 | 1,424.00 | 1,424.00 | -0.07% | 32,200 |
| Nov 21, 2025 | 1,390.00 | 1,427.00 | 1,389.00 | 1,425.00 | 1,425.00 | 2.22% | 24,000 |
| Nov 20, 2025 | 1,407.00 | 1,427.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.57% | 61,000 |
| Nov 19, 2025 | 1,404.00 | 1,410.00 | 1,380.00 | 1,402.00 | 1,402.00 | -0.57% | 51,600 |
| Nov 18, 2025 | 1,391.00 | 1,435.00 | 1,384.00 | 1,410.00 | 1,410.00 | 0.93% | 70,200 |
| Nov 17, 2025 | 1,413.00 | 1,437.00 | 1,386.00 | 1,397.00 | 1,397.00 | -1.06% | 67,900 |
| Nov 14, 2025 | 1,382.00 | 1,418.00 | 1,359.00 | 1,412.00 | 1,412.00 | 2.17% | 83,000 |
| Nov 13, 2025 | 1,320.00 | 1,383.00 | 1,320.00 | 1,382.00 | 1,382.00 | 6.39% | 117,000 |
| Nov 12, 2025 | 1,274.00 | 1,299.00 | 1,260.00 | 1,299.00 | 1,299.00 | 3.51% | 59,600 |
| Nov 11, 2025 | 1,246.00 | 1,259.00 | 1,234.00 | 1,255.00 | 1,255.00 | 1.70% | 48,500 |
| Nov 10, 2025 | 1,213.00 | 1,243.00 | 1,210.00 | 1,234.00 | 1,234.00 | 2.41% | 42,500 |
| Nov 7, 2025 | 1,200.00 | 1,217.00 | 1,193.00 | 1,205.00 | 1,205.00 | 0.50% | 51,500 |