Parker Corporation (TYO:9845)
Japan · Delayed Price · Currency is JPY 1,341.00
+34.00 (2.60%)
Oct 16, 2026, 3:30 PM JST
Parker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,311.00 | 1,341.00 | 1,311.00 | 1,341.00 | 1,341.00 | 2.60% | 13,000 |
| Oct 15, 2026 | 1,346.00 | 1,346.00 | 1,306.00 | 1,307.00 | 1,307.00 | -3.47% | 11,100 |
| Oct 14, 2026 | 1,349.00 | 1,356.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.51% | 9,200 |
| Oct 13, 2026 | 1,345.00 | 1,362.00 | 1,330.00 | 1,361.00 | 1,361.00 | 1.57% | 23,100 |
| Oct 9, 2026 | 1,326.00 | 1,340.00 | 1,319.00 | 1,340.00 | 1,340.00 | 1.67% | 16,600 |
| Oct 8, 2026 | 1,346.00 | 1,359.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.15% | 7,700 |
| Oct 7, 2026 | 1,357.00 | 1,363.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.22% | 12,800 |
| Oct 6, 2026 | 1,342.00 | 1,350.00 | 1,333.00 | 1,350.00 | 1,350.00 | 0.75% | 5,300 |
| Oct 5, 2026 | 1,330.00 | 1,340.00 | 1,317.00 | 1,340.00 | 1,340.00 | 1.13% | 10,900 |
| Oct 2, 2026 | 1,364.00 | 1,364.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.92% | 32,800 |
| Oct 1, 2026 | 1,414.00 | 1,416.00 | 1,351.00 | 1,351.00 | 1,351.00 | -3.29% | 34,300 |
| Sep 30, 2026 | 1,387.00 | 1,398.00 | 1,362.00 | 1,397.00 | 1,397.00 | 4.80% | 21,800 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.19% | 6,300 |
| Sep 28, 2026 | 1,367.00 | 1,375.00 | 1,357.00 | 1,362.00 | 1,335.50 | -0.07% | 14,400 |
| Sep 25, 2026 | 1,400.00 | 1,400.00 | 1,363.00 | 1,363.00 | 1,336.48 | -2.50% | 16,800 |
| Sep 24, 2026 | 1,389.00 | 1,398.00 | 1,374.00 | 1,398.00 | 1,370.80 | 2.12% | 7,300 |
| Sep 18, 2026 | 1,353.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,342.36 | 1.18% | 9,600 |
| Sep 17, 2026 | 1,361.00 | 1,367.00 | 1,348.00 | 1,353.00 | 1,326.68 | -0.59% | 13,300 |
| Sep 16, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,361.00 | 1,334.52 | - | 5,100 |
| Sep 15, 2026 | 1,351.00 | 1,361.00 | 1,350.00 | 1,361.00 | 1,334.52 | 0.74% | 1,900 |
| Sep 14, 2026 | 1,349.00 | 1,363.00 | 1,344.00 | 1,351.00 | 1,324.71 | 0.07% | 1,800 |
| Sep 11, 2026 | 1,331.00 | 1,356.00 | 1,331.00 | 1,350.00 | 1,323.73 | 0.30% | 6,500 |
| Sep 10, 2026 | 1,347.00 | 1,349.00 | 1,331.00 | 1,346.00 | 1,319.81 | -0.30% | 5,600 |
| Sep 9, 2026 | 1,363.00 | 1,372.00 | 1,348.00 | 1,350.00 | 1,323.73 | -1.03% | 6,800 |
| Sep 8, 2026 | 1,391.00 | 1,398.00 | 1,364.00 | 1,364.00 | 1,337.46 | -2.29% | 9,000 |
| Sep 7, 2026 | 1,388.00 | 1,402.00 | 1,388.00 | 1,396.00 | 1,368.84 | 0.58% | 4,600 |
| Sep 4, 2026 | 1,394.00 | 1,418.00 | 1,388.00 | 1,388.00 | 1,360.99 | -1.14% | 7,100 |
| Sep 3, 2026 | 1,408.00 | 1,418.00 | 1,404.00 | 1,404.00 | 1,376.68 | -0.28% | 3,700 |
| Sep 2, 2026 | 1,415.00 | 1,421.00 | 1,395.00 | 1,408.00 | 1,380.60 | -1.88% | 17,100 |
| Sep 1, 2026 | 1,424.00 | 1,440.00 | 1,421.00 | 1,435.00 | 1,407.08 | 0.77% | 8,100 |
| Aug 31, 2026 | 1,411.00 | 1,424.00 | 1,400.00 | 1,424.00 | 1,396.29 | 0.56% | 16,000 |
| Aug 28, 2026 | 1,416.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,388.45 | - | 5,600 |
| Aug 27, 2026 | 1,416.00 | 1,428.00 | 1,404.00 | 1,416.00 | 1,388.45 | - | 9,800 |
| Aug 26, 2026 | 1,396.00 | 1,422.00 | 1,396.00 | 1,416.00 | 1,388.45 | 1.58% | 6,500 |
| Aug 25, 2026 | 1,407.00 | 1,410.00 | 1,391.00 | 1,394.00 | 1,366.88 | -0.92% | 8,800 |
| Aug 24, 2026 | 1,393.00 | 1,410.00 | 1,387.00 | 1,407.00 | 1,379.62 | 1.01% | 7,500 |
| Aug 21, 2026 | 1,362.00 | 1,396.00 | 1,357.00 | 1,393.00 | 1,365.90 | 1.68% | 9,600 |
| Aug 20, 2026 | 1,361.00 | 1,370.00 | 1,349.00 | 1,370.00 | 1,343.34 | 1.33% | 9,700 |
| Aug 19, 2026 | 1,390.00 | 1,391.00 | 1,345.00 | 1,352.00 | 1,325.69 | -3.08% | 22,600 |
| Aug 18, 2026 | 1,420.00 | 1,427.00 | 1,390.00 | 1,395.00 | 1,367.86 | -1.48% | 24,300 |
| Aug 17, 2026 | 1,428.00 | 1,459.00 | 1,416.00 | 1,416.00 | 1,388.45 | -1.05% | 12,100 |
| Aug 14, 2026 | 1,447.00 | 1,469.00 | 1,426.00 | 1,431.00 | 1,403.16 | -0.28% | 12,200 |
| Aug 13, 2026 | 1,434.00 | 1,453.00 | 1,432.00 | 1,435.00 | 1,407.08 | 0.28% | 8,400 |
| Aug 12, 2026 | 1,428.00 | 1,448.00 | 1,420.00 | 1,431.00 | 1,403.16 | 0.07% | 8,200 |
| Aug 10, 2026 | 1,436.00 | 1,458.00 | 1,404.00 | 1,430.00 | 1,402.18 | -0.35% | 10,100 |
| Aug 7, 2026 | 1,479.00 | 1,497.00 | 1,435.00 | 1,435.00 | 1,407.08 | -2.51% | 17,900 |
| Aug 6, 2026 | 1,427.00 | 1,478.00 | 1,427.00 | 1,472.00 | 1,443.36 | 3.15% | 11,500 |
| Aug 5, 2026 | 1,441.00 | 1,467.00 | 1,423.00 | 1,427.00 | 1,399.24 | -0.35% | 16,400 |
| Aug 4, 2026 | 1,464.00 | 1,500.00 | 1,430.00 | 1,432.00 | 1,404.14 | -11.82% | 59,900 |
| Aug 3, 2026 | 1,599.00 | 1,645.00 | 1,566.00 | 1,624.00 | 1,592.40 | 3.64% | 29,000 |