Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,357.00
-18.00 (-1.31%)
Jun 23, 2026, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,375.00 | 1,375.00 | 1,353.00 | 1,357.00 | 1,357.00 | -1.31% | 1,300 |
| Jun 22, 2026 | 1,388.00 | 1,419.00 | 1,335.00 | 1,375.00 | 1,375.00 | -0.58% | 11,900 |
| Jun 19, 2026 | 1,384.00 | 1,385.00 | 1,360.00 | 1,383.00 | 1,383.00 | 0.95% | 3,600 |
| Jun 18, 2026 | 1,354.00 | 1,390.00 | 1,343.00 | 1,370.00 | 1,370.00 | 1.78% | 13,400 |
| Jun 17, 2026 | 1,319.00 | 1,359.00 | 1,319.00 | 1,346.00 | 1,346.00 | 1.28% | 4,900 |
| Jun 16, 2026 | 1,332.00 | 1,332.00 | 1,305.00 | 1,329.00 | 1,329.00 | 0.38% | 5,900 |
| Jun 15, 2026 | 1,299.00 | 1,335.00 | 1,281.00 | 1,324.00 | 1,324.00 | 2.08% | 5,100 |
| Jun 12, 2026 | 1,280.00 | 1,298.00 | 1,250.00 | 1,297.00 | 1,297.00 | 3.76% | 14,700 |
| Jun 11, 2026 | 1,287.00 | 1,287.00 | 1,242.00 | 1,250.00 | 1,250.00 | -2.95% | 12,100 |
| Jun 10, 2026 | 1,290.00 | 1,293.00 | 1,264.00 | 1,288.00 | 1,288.00 | -0.39% | 3,000 |
| Jun 9, 2026 | 1,286.00 | 1,320.00 | 1,276.00 | 1,293.00 | 1,293.00 | 0.62% | 5,500 |
| Jun 8, 2026 | 1,308.00 | 1,309.00 | 1,263.00 | 1,285.00 | 1,285.00 | -2.65% | 13,600 |
| Jun 5, 2026 | 1,290.00 | 1,320.00 | 1,289.00 | 1,320.00 | 1,320.00 | 2.33% | 3,400 |
| Jun 4, 2026 | 1,312.00 | 1,312.00 | 1,281.00 | 1,290.00 | 1,290.00 | -1.68% | 3,600 |
| Jun 3, 2026 | 1,320.00 | 1,334.00 | 1,291.00 | 1,312.00 | 1,312.00 | -0.08% | 5,200 |
| 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 |