Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,414.00
-13.00 (-0.91%)
Apr 22, 2026, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,427.00 | 1,428.00 | 1,408.00 | 1,410.00 | - | -1.19% | 16,300 |
| 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 | -4.66% | 30,000 |
| Mar 27, 2026 | 1,445.00 | 1,458.00 | 1,409.00 | 1,438.00 | 1,421.50 | -1.30% | 26,600 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,457.00 | 1,440.28 | -3.38% | 32,500 |
| Mar 25, 2026 | 1,541.00 | 1,541.00 | 1,491.00 | 1,508.00 | 1,490.70 | -0.46% | 24,200 |
| Mar 24, 2026 | 1,514.00 | 1,531.00 | 1,471.00 | 1,515.00 | 1,497.62 | 1.20% | 17,100 |
| Mar 23, 2026 | 1,534.00 | 1,534.00 | 1,442.00 | 1,497.00 | 1,479.82 | -6.96% | 42,600 |
| Mar 19, 2026 | 1,646.00 | 1,649.00 | 1,609.00 | 1,609.00 | 1,590.54 | -3.19% | 22,700 |
| Mar 18, 2026 | 1,623.00 | 1,680.00 | 1,623.00 | 1,662.00 | 1,642.93 | 2.72% | 19,600 |
| Mar 17, 2026 | 1,638.00 | 1,645.00 | 1,616.00 | 1,618.00 | 1,599.43 | -0.80% | 17,100 |
| Mar 16, 2026 | 1,610.00 | 1,646.00 | 1,599.00 | 1,631.00 | 1,612.29 | 1.30% | 20,200 |
| Mar 13, 2026 | 1,630.00 | 1,630.00 | 1,602.00 | 1,610.00 | 1,591.53 | -1.47% | 15,000 |
| Mar 12, 2026 | 1,650.00 | 1,669.00 | 1,625.00 | 1,634.00 | 1,615.25 | -1.92% | 21,400 |
| Mar 11, 2026 | 1,648.00 | 1,700.00 | 1,648.00 | 1,666.00 | 1,646.88 | 1.71% | 23,200 |
| Mar 10, 2026 | 1,631.00 | 1,672.00 | 1,631.00 | 1,638.00 | 1,619.21 | 1.17% | 19,400 |
| Mar 9, 2026 | 1,570.00 | 1,635.00 | 1,550.00 | 1,619.00 | 1,600.42 | -2.76% | 59,700 |
| Mar 6, 2026 | 1,651.00 | 1,679.00 | 1,629.00 | 1,665.00 | 1,645.90 | 0.85% | 21,900 |
| Mar 5, 2026 | 1,652.00 | 1,680.00 | 1,630.00 | 1,651.00 | 1,632.06 | 5.03% | 26,500 |
| Mar 4, 2026 | 1,670.00 | 1,670.00 | 1,550.00 | 1,572.00 | 1,553.96 | -5.59% | 68,700 |
| Mar 3, 2026 | 1,690.00 | 1,704.00 | 1,662.00 | 1,665.00 | 1,645.90 | -1.60% | 33,800 |
| Mar 2, 2026 | 1,691.00 | 1,719.00 | 1,688.00 | 1,692.00 | 1,672.59 | -2.25% | 19,600 |
| Feb 27, 2026 | 1,691.00 | 1,741.00 | 1,679.00 | 1,731.00 | 1,711.14 | 2.30% | 28,100 |
| Feb 26, 2026 | 1,751.00 | 1,751.00 | 1,674.00 | 1,692.00 | 1,672.59 | -3.53% | 39,900 |
| Feb 25, 2026 | 1,719.00 | 1,754.00 | 1,707.00 | 1,754.00 | 1,733.87 | 3.60% | 62,400 |
| Feb 24, 2026 | 1,634.00 | 1,693.00 | 1,610.00 | 1,693.00 | 1,673.57 | 3.61% | 40,800 |
| Feb 20, 2026 | 1,632.00 | 1,635.00 | 1,606.00 | 1,634.00 | 1,615.25 | 0.12% | 30,800 |
| Feb 19, 2026 | 1,618.00 | 1,656.00 | 1,615.00 | 1,632.00 | 1,613.27 | 1.05% | 38,800 |
| Feb 18, 2026 | 1,637.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,596.47 | -0.37% | 35,100 |
| Feb 17, 2026 | 1,572.00 | 1,633.00 | 1,569.00 | 1,621.00 | 1,602.40 | 2.86% | 67,600 |
| Feb 16, 2026 | 1,575.00 | 1,579.00 | 1,560.00 | 1,576.00 | 1,557.92 | 0.13% | 48,900 |
| Feb 13, 2026 | 1,567.00 | 1,583.00 | 1,549.00 | 1,574.00 | 1,555.94 | 0.25% | 44,500 |
| Feb 12, 2026 | 1,574.00 | 1,593.00 | 1,568.00 | 1,570.00 | 1,551.99 | 0.19% | 113,300 |
| Feb 10, 2026 | 1,560.00 | 1,580.00 | 1,557.00 | 1,567.00 | 1,549.02 | 3.09% | 82,900 |
| Feb 9, 2026 | 1,514.00 | 1,521.00 | 1,500.00 | 1,520.00 | 1,502.56 | 1.88% | 52,200 |