Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,470.00
-56.00 (-3.67%)
Jul 17, 2026, 3:30 PM JST
Parker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |