Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,203.00
-6.00 (-0.50%)
Sep 5, 2025, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,218.00 | 1,218.00 | 1,178.00 | 1,203.00 | 1,203.00 | -0.50% | 20,600 |
| Sep 4, 2025 | 1,197.00 | 1,209.00 | 1,197.00 | 1,209.00 | 1,209.00 | 1.26% | 11,600 |
| Sep 3, 2025 | 1,191.00 | 1,229.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.84% | 42,000 |
| Sep 2, 2025 | 1,170.00 | 1,202.00 | 1,170.00 | 1,184.00 | 1,184.00 | 1.81% | 33,400 |
| Sep 1, 2025 | 1,174.00 | 1,200.00 | 1,162.00 | 1,163.00 | 1,163.00 | - | 36,600 |
| Aug 29, 2025 | 1,174.00 | 1,176.00 | 1,143.00 | 1,163.00 | 1,163.00 | -0.43% | 42,200 |
| Aug 28, 2025 | 1,161.00 | 1,175.00 | 1,157.00 | 1,168.00 | 1,168.00 | -0.09% | 14,900 |
| Aug 27, 2025 | 1,173.00 | 1,179.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.34% | 12,600 |
| Aug 26, 2025 | 1,213.00 | 1,213.00 | 1,160.00 | 1,173.00 | 1,173.00 | -2.25% | 54,800 |
| Aug 25, 2025 | 1,191.00 | 1,206.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.50% | 11,400 |
| Aug 22, 2025 | 1,195.00 | 1,210.00 | 1,187.00 | 1,206.00 | 1,206.00 | 0.75% | 20,400 |
| Aug 21, 2025 | 1,210.00 | 1,211.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.58% | 19,200 |
| Aug 20, 2025 | 1,213.00 | 1,214.00 | 1,194.00 | 1,204.00 | 1,204.00 | -0.99% | 21,600 |
| Aug 19, 2025 | 1,220.00 | 1,235.00 | 1,211.00 | 1,216.00 | 1,216.00 | -1.38% | 29,400 |
| Aug 18, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,233.00 | 1,233.00 | - | 50,700 |
| Aug 15, 2025 | 1,196.00 | 1,235.00 | 1,181.00 | 1,233.00 | 1,233.00 | 3.09% | 35,600 |
| Aug 14, 2025 | 1,166.00 | 1,200.00 | 1,166.00 | 1,196.00 | 1,196.00 | 2.66% | 26,600 |
| Aug 13, 2025 | 1,195.00 | 1,213.00 | 1,155.00 | 1,165.00 | 1,165.00 | -1.69% | 35,000 |
| Aug 12, 2025 | 1,199.00 | 1,224.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.25% | 53,400 |
| Aug 8, 2025 | 1,192.00 | 1,210.00 | 1,159.00 | 1,182.00 | 1,182.00 | -1.09% | 42,600 |
| Aug 7, 2025 | 1,135.00 | 1,219.00 | 1,135.00 | 1,195.00 | 1,195.00 | 5.38% | 60,200 |
| Aug 6, 2025 | 1,150.00 | 1,153.00 | 1,109.00 | 1,134.00 | 1,134.00 | -2.24% | 66,500 |
| Aug 5, 2025 | 1,121.00 | 1,288.00 | 1,093.00 | 1,160.00 | 1,160.00 | 15.88% | 481,600 |
| Aug 4, 2025 | 983.00 | 1,010.00 | 981.00 | 1,001.00 | 1,001.00 | 0.81% | 51,900 |
| Aug 1, 2025 | 986.00 | 994.00 | 976.00 | 993.00 | 993.00 | 1.33% | 24,500 |
| Jul 31, 2025 | 987.00 | 987.00 | 969.00 | 980.00 | 980.00 | -0.10% | 15,800 |
| Jul 30, 2025 | 975.00 | 983.00 | 960.00 | 981.00 | 981.00 | 0.62% | 26,300 |
| Jul 29, 2025 | 972.00 | 976.00 | 952.00 | 975.00 | 975.00 | 0.62% | 23,500 |
| Jul 28, 2025 | 964.00 | 988.00 | 938.00 | 969.00 | 969.00 | 5.10% | 90,300 |
| Jul 25, 2025 | 936.00 | 950.00 | 920.00 | 922.00 | 922.00 | -0.97% | 45,300 |
| Jul 24, 2025 | 945.00 | 945.00 | 920.00 | 931.00 | 931.00 | -0.43% | 17,900 |
| Jul 23, 2025 | 940.00 | 967.00 | 928.00 | 935.00 | 935.00 | -0.43% | 39,100 |
| Jul 22, 2025 | 927.00 | 945.00 | 916.00 | 939.00 | 939.00 | 0.54% | 21,300 |
| Jul 18, 2025 | 939.00 | 939.00 | 926.00 | 934.00 | 934.00 | -0.95% | 9,700 |
| Jul 17, 2025 | 936.00 | 947.00 | 925.00 | 943.00 | 943.00 | 0.32% | 10,800 |
| Jul 16, 2025 | 942.00 | 942.00 | 928.00 | 940.00 | 940.00 | 0.53% | 9,300 |
| Jul 15, 2025 | 935.00 | 960.00 | 930.00 | 935.00 | 935.00 | -0.53% | 16,600 |
| Jul 14, 2025 | 927.00 | 964.00 | 924.00 | 940.00 | 940.00 | 2.51% | 30,200 |
| Jul 11, 2025 | 920.00 | 920.00 | 916.00 | 917.00 | 917.00 | -0.33% | 5,300 |
| Jul 10, 2025 | 927.00 | 928.00 | 917.00 | 920.00 | 920.00 | -0.76% | 6,800 |
| Jul 9, 2025 | 932.00 | 933.00 | 925.00 | 927.00 | 927.00 | -0.54% | 5,600 |
| Jul 8, 2025 | 923.00 | 935.00 | 923.00 | 932.00 | 932.00 | 0.98% | 3,800 |
| Jul 7, 2025 | 931.00 | 940.00 | 919.00 | 923.00 | 923.00 | -0.54% | 5,400 |
| Jul 4, 2025 | 920.00 | 929.00 | 902.00 | 928.00 | 928.00 | 1.09% | 13,000 |
| Jul 3, 2025 | 929.00 | 930.00 | 908.00 | 918.00 | 918.00 | -1.18% | 7,400 |
| Jul 2, 2025 | 890.00 | 940.00 | 890.00 | 929.00 | 929.00 | 4.50% | 35,200 |
| Jul 1, 2025 | 885.00 | 897.00 | 884.00 | 889.00 | 889.00 | -0.34% | 11,600 |
| Jun 30, 2025 | 891.00 | 895.00 | 879.00 | 892.00 | 892.00 | 0.11% | 13,100 |
| Jun 27, 2025 | 899.00 | 899.00 | 870.00 | 891.00 | 891.00 | -1.00% | 25,000 |
| Jun 26, 2025 | 875.00 | 903.00 | 874.00 | 900.00 | 900.00 | 5.02% | 54,900 |