Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,312.00
-1.00 (-0.08%)
Jun 3, 2026, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,320.00 | 1,334.00 | 1,291.00 | 1,319.00 | - | 0.46% | 24,800 |
| Jun 2, 2026 | 1,321.00 | 1,321.00 | 1,260.00 | 1,313.00 | 1,313.00 | -0.98% | 23,800 |
| Jun 1, 2026 | 1,378.00 | 1,378.00 | 1,325.00 | 1,326.00 | 1,326.00 | -3.77% | 9,700 |
| May 29, 2026 | 1,362.00 | 1,381.00 | 1,362.00 | 1,378.00 | 1,378.00 | 1.17% | 2,800 |
| May 28, 2026 | 1,350.00 | 1,365.00 | 1,340.00 | 1,362.00 | 1,362.00 | 1.41% | 3,100 |
| May 27, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,343.00 | 1,343.00 | -0.89% | 3,300 |
| May 26, 2026 | 1,369.00 | 1,369.00 | 1,342.00 | 1,355.00 | 1,355.00 | -1.02% | 7,300 |
| May 25, 2026 | 1,370.00 | 1,381.00 | 1,362.00 | 1,369.00 | 1,369.00 | 1.11% | 13,900 |
| May 22, 2026 | 1,342.00 | 1,360.00 | 1,330.00 | 1,354.00 | 1,354.00 | 0.89% | 11,200 |
| May 21, 2026 | 1,310.00 | 1,350.00 | 1,302.00 | 1,342.00 | 1,342.00 | 2.05% | 9,500 |
| May 20, 2026 | 1,361.00 | 1,362.00 | 1,304.00 | 1,315.00 | 1,315.00 | -3.38% | 15,300 |
| May 19, 2026 | 1,384.00 | 1,384.00 | 1,336.00 | 1,361.00 | 1,361.00 | 0.52% | 15,400 |
| May 18, 2026 | 1,435.00 | 1,435.00 | 1,342.00 | 1,354.00 | 1,354.00 | -5.64% | 25,100 |
| May 15, 2026 | 1,458.00 | 1,470.00 | 1,417.00 | 1,435.00 | 1,435.00 | -1.31% | 13,300 |
| May 14, 2026 | 1,503.00 | 1,503.00 | 1,418.00 | 1,454.00 | 1,454.00 | 0.76% | 19,000 |
| May 13, 2026 | 1,478.00 | 1,478.00 | 1,440.00 | 1,443.00 | 1,443.00 | -1.64% | 31,000 |
| May 12, 2026 | 1,456.00 | 1,480.00 | 1,456.00 | 1,467.00 | 1,467.00 | 1.88% | 9,500 |
| May 11, 2026 | 1,436.00 | 1,458.00 | 1,433.00 | 1,440.00 | 1,440.00 | 1.12% | 26,900 |
| May 8, 2026 | 1,421.00 | 1,443.00 | 1,421.00 | 1,424.00 | 1,424.00 | 0.21% | 13,100 |
| May 7, 2026 | 1,396.00 | 1,440.00 | 1,396.00 | 1,421.00 | 1,421.00 | 2.01% | 21,400 |
| May 1, 2026 | 1,395.00 | 1,395.00 | 1,356.00 | 1,393.00 | 1,393.00 | - | 9,000 |
| Apr 30, 2026 | 1,390.00 | 1,413.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.71% | 8,800 |
| Apr 28, 2026 | 1,384.00 | 1,403.00 | 1,380.00 | 1,403.00 | 1,403.00 | 0.94% | 5,500 |
| Apr 27, 2026 | 1,390.00 | 1,391.00 | 1,371.00 | 1,390.00 | 1,390.00 | -0.22% | 11,200 |
| Apr 24, 2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.36% | 7,200 |
| Apr 23, 2026 | 1,413.00 | 1,420.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.84% | 10,700 |
| Apr 22, 2026 | 1,427.00 | 1,428.00 | 1,408.00 | 1,414.00 | 1,414.00 | -0.91% | 18,300 |
| Apr 21, 2026 | 1,432.00 | 1,440.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.49% | 17,400 |
| Apr 20, 2026 | 1,421.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.99% | 9,700 |
| Apr 17, 2026 | 1,429.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.11% | 12,900 |
| Apr 16, 2026 | 1,423.00 | 1,446.00 | 1,423.00 | 1,436.00 | 1,436.00 | 1.13% | 15,600 |
| Apr 15, 2026 | 1,425.00 | 1,449.00 | 1,418.00 | 1,420.00 | 1,420.00 | 0.07% | 15,900 |
| Apr 14, 2026 | 1,427.00 | 1,431.00 | 1,417.00 | 1,419.00 | 1,419.00 | -0.14% | 10,600 |
| Apr 13, 2026 | 1,443.00 | 1,461.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.47% | 11,100 |
| Apr 10, 2026 | 1,473.00 | 1,490.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.29% | 16,900 |
| Apr 9, 2026 | 1,485.00 | 1,500.00 | 1,473.00 | 1,476.00 | 1,476.00 | -0.61% | 9,800 |
| Apr 8, 2026 | 1,471.00 | 1,499.00 | 1,471.00 | 1,485.00 | 1,485.00 | 2.48% | 9,200 |
| Apr 7, 2026 | 1,446.00 | 1,484.00 | 1,446.00 | 1,449.00 | 1,449.00 | 1.33% | 15,600 |
| Apr 6, 2026 | 1,444.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 6,200 |
| Apr 3, 2026 | 1,408.00 | 1,440.00 | 1,408.00 | 1,430.00 | 1,430.00 | 1.42% | 12,000 |
| Apr 2, 2026 | 1,447.00 | 1,450.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.63% | 15,500 |
| Apr 1, 2026 | 1,400.00 | 1,444.00 | 1,396.00 | 1,419.00 | 1,419.00 | 2.38% | 12,300 |
| Mar 31, 2026 | 1,362.00 | 1,400.00 | 1,361.00 | 1,386.00 | 1,386.00 | 1.09% | 16,700 |
| Mar 30, 2026 | 1,366.00 | 1,386.00 | 1,345.00 | 1,371.00 | 1,371.00 | -2.18% | 30,000 |
| Mar 27, 2026 | 1,445.00 | 1,458.00 | 1,409.00 | 1,438.00 | 1,401.50 | -1.30% | 26,600 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,457.00 | 1,420.02 | -3.38% | 32,500 |
| Mar 25, 2026 | 1,541.00 | 1,541.00 | 1,491.00 | 1,508.00 | 1,469.72 | -0.46% | 24,200 |
| Mar 24, 2026 | 1,514.00 | 1,531.00 | 1,471.00 | 1,515.00 | 1,476.55 | 1.20% | 17,100 |
| Mar 23, 2026 | 1,534.00 | 1,534.00 | 1,442.00 | 1,497.00 | 1,459.00 | -6.96% | 42,600 |
| Mar 19, 2026 | 1,646.00 | 1,649.00 | 1,609.00 | 1,609.00 | 1,568.16 | -3.19% | 22,700 |