Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,404.00
-4.00 (-0.28%)
Sep 4, 2026, 9:00 AM JST
Parker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,415.00 | 1,421.00 | 1,395.00 | 1,408.00 | 1,408.00 | -1.88% | 17,100 |
| Sep 1, 2026 | 1,424.00 | 1,440.00 | 1,421.00 | 1,435.00 | 1,435.00 | 0.77% | 8,100 |
| Aug 31, 2026 | 1,411.00 | 1,424.00 | 1,400.00 | 1,424.00 | 1,424.00 | 0.56% | 16,000 |
| Aug 28, 2026 | 1,416.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,416.00 | - | 5,600 |
| Aug 27, 2026 | 1,416.00 | 1,428.00 | 1,404.00 | 1,416.00 | 1,416.00 | - | 9,800 |
| Aug 26, 2026 | 1,396.00 | 1,422.00 | 1,396.00 | 1,416.00 | 1,416.00 | 1.58% | 6,500 |
| Aug 25, 2026 | 1,407.00 | 1,410.00 | 1,391.00 | 1,394.00 | 1,394.00 | -0.92% | 8,800 |
| Aug 24, 2026 | 1,393.00 | 1,410.00 | 1,387.00 | 1,407.00 | 1,407.00 | 1.01% | 7,500 |
| Aug 21, 2026 | 1,362.00 | 1,396.00 | 1,357.00 | 1,393.00 | 1,393.00 | 1.68% | 9,600 |
| Aug 20, 2026 | 1,361.00 | 1,370.00 | 1,349.00 | 1,370.00 | 1,370.00 | 1.33% | 9,700 |
| Aug 19, 2026 | 1,390.00 | 1,391.00 | 1,345.00 | 1,352.00 | 1,352.00 | -3.08% | 22,600 |
| Aug 18, 2026 | 1,420.00 | 1,427.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.48% | 24,300 |
| Aug 17, 2026 | 1,428.00 | 1,459.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.05% | 12,100 |
| Aug 14, 2026 | 1,447.00 | 1,469.00 | 1,426.00 | 1,431.00 | 1,431.00 | -0.28% | 12,200 |
| Aug 13, 2026 | 1,434.00 | 1,453.00 | 1,432.00 | 1,435.00 | 1,435.00 | 0.28% | 8,400 |
| Aug 12, 2026 | 1,428.00 | 1,448.00 | 1,420.00 | 1,431.00 | 1,431.00 | 0.07% | 8,200 |
| 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 |