Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,431.00
+1.00 (0.07%)
Aug 12, 2026, 3:30 PM JST
Parker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,436.00 | 1,458.00 | 1,404.00 | 1,430.00 | 1,430.00 | -0.35% | 10,100 |
| Aug 7, 2026 | 1,479.00 | 1,497.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.51% | 17,900 |
| Aug 6, 2026 | 1,427.00 | 1,478.00 | 1,427.00 | 1,472.00 | 1,472.00 | 3.15% | 11,500 |
| Aug 5, 2026 | 1,441.00 | 1,467.00 | 1,423.00 | 1,427.00 | 1,427.00 | -0.35% | 16,400 |
| Aug 4, 2026 | 1,464.00 | 1,500.00 | 1,430.00 | 1,432.00 | 1,432.00 | -11.82% | 59,900 |
| Aug 3, 2026 | 1,599.00 | 1,645.00 | 1,566.00 | 1,624.00 | 1,624.00 | 3.64% | 29,000 |
| Jul 31, 2026 | 1,541.00 | 1,587.00 | 1,541.00 | 1,567.00 | 1,567.00 | 1.69% | 10,400 |
| Jul 30, 2026 | 1,541.00 | 1,569.00 | 1,511.00 | 1,541.00 | 1,541.00 | -1.41% | 7,900 |
| Jul 29, 2026 | 1,578.00 | 1,587.00 | 1,501.00 | 1,563.00 | 1,563.00 | -0.76% | 8,000 |
| Jul 28, 2026 | 1,585.00 | 1,596.00 | 1,562.00 | 1,575.00 | 1,575.00 | 0.19% | 6,500 |
| Jul 27, 2026 | 1,620.00 | 1,620.00 | 1,570.00 | 1,572.00 | 1,572.00 | - | 20,600 |
| Jul 24, 2026 | 1,527.00 | 1,572.00 | 1,505.00 | 1,572.00 | 1,572.00 | 2.54% | 8,100 |
| Jul 23, 2026 | 1,527.00 | 1,560.00 | 1,527.00 | 1,533.00 | 1,533.00 | -0.20% | 13,300 |
| Jul 22, 2026 | 1,511.00 | 1,560.00 | 1,511.00 | 1,536.00 | 1,536.00 | -0.58% | 7,000 |
| Jul 21, 2026 | 1,482.00 | 1,547.00 | 1,470.00 | 1,545.00 | 1,545.00 | 5.10% | 12,400 |
| Jul 17, 2026 | 1,505.00 | 1,513.00 | 1,451.00 | 1,470.00 | 1,470.00 | -3.67% | 17,500 |
| Jul 16, 2026 | 1,520.00 | 1,530.00 | 1,499.00 | 1,526.00 | 1,526.00 | 0.39% | 4,600 |
| Jul 15, 2026 | 1,500.00 | 1,528.00 | 1,461.00 | 1,520.00 | 1,520.00 | 0.80% | 12,200 |
| Jul 14, 2026 | 1,485.00 | 1,508.00 | 1,484.00 | 1,508.00 | 1,508.00 | 1.62% | 6,400 |
| Jul 13, 2026 | 1,484.00 | 1,511.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.16% | 13,400 |
| Jul 10, 2026 | 1,455.00 | 1,487.00 | 1,450.00 | 1,467.00 | 1,467.00 | 0.82% | 10,000 |
| Jul 9, 2026 | 1,430.00 | 1,456.00 | 1,415.00 | 1,455.00 | 1,455.00 | 2.32% | 5,300 |
| Jul 8, 2026 | 1,429.00 | 1,430.00 | 1,405.00 | 1,422.00 | 1,422.00 | 1.43% | 7,400 |
| Jul 7, 2026 | 1,456.00 | 1,471.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.82% | 9,400 |
| Jul 6, 2026 | 1,408.00 | 1,481.00 | 1,408.00 | 1,428.00 | 1,428.00 | 2.00% | 7,800 |
| Jul 3, 2026 | 1,395.00 | 1,400.00 | 1,379.00 | 1,400.00 | 1,400.00 | 1.45% | 6,100 |
| Jul 2, 2026 | 1,355.00 | 1,397.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1.85% | 8,300 |
| Jul 1, 2026 | 1,356.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.15% | 1,600 |
| Jun 30, 2026 | 1,375.00 | 1,376.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.59% | 1,300 |
| Jun 29, 2026 | 1,400.00 | 1,400.00 | 1,363.00 | 1,365.00 | 1,365.00 | 0.74% | 6,700 |
| Jun 26, 2026 | 1,377.00 | 1,380.00 | 1,347.00 | 1,355.00 | 1,355.00 | -0.95% | 3,800 |
| Jun 25, 2026 | 1,398.00 | 1,398.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.15% | 12,100 |
| Jun 24, 2026 | 1,365.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.96% | 1,300 |
| 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 |