PA Co., Ltd.(JP:4766)
Â¥210.000.00 (0.00%)
JP:4766
PA Co., Ltd. historical prices
Â¥210.00
At close:0.00 (0.00%)
Want to see JP:4766 full AI Analyst Report?
PA Co., Ltd. (4766) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | 0.00% | 2,100 | 0.23 |
| Nov 10, 2026 | 205.00 | 212.00 | 205.00 | 210.00 | 210.00 | +3.45% | 6,000 | 0.65 |
| Nov 09, 2026 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | +0.99% | 8,500 | 0.92 |
| Nov 06, 2026 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | -3.79% | 25,900 | 2.92 |
| Nov 05, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.94% | 5,500 | 0.61 |
| Nov 04, 2026 | 215.00 | 215.00 | 210.00 | 213.00 | 213.00 | +0.95% | 4,800 | 0.52 |
| Nov 03, 2026 | 211.00 | 215.00 | 211.00 | 211.00 | 211.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.86% | 8,400 | 0.91 |
| Oct 30, 2026 | 212.00 | 216.00 | 212.00 | 215.00 | 215.00 | +1.42% | 7,200 | 0.78 |
| Oct 29, 2026 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | -1.40% | 10,400 | 1.14 |
| Oct 28, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,700 | 0.41 |
| Oct 27, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 6,900 | 0.76 |
| Oct 26, 2026 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | 0.00% | 3,900 | 0.42 |
| Oct 23, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.00% | 4,200 | 0.45 |
| Oct 22, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | +0.46% | 3,500 | 0.37 |
| Oct 21, 2026 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 5,300 | 0.56 |
| Oct 20, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 6,800 | 0.72 |
| Oct 19, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | -0.45% | 1,700 | 0.18 |
| Oct 16, 2026 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | +0.92% | 4,200 | 0.44 |
| Oct 15, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 6,100 | 0.65 |
| Oct 14, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 3,900 | 0.41 |
| Oct 13, 2026 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.00% | 7,800 | 0.81 |
| Oct 12, 2026 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 2,900 | 0.30 |
| Oct 08, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.00% | 3,900 | 0.40 |
| Oct 07, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | +0.91% | 9,400 | 0.96 |
| Oct 06, 2026 | 219.00 | 220.00 | 216.00 | 220.00 | 220.00 | +1.38% | 9,400 | 0.96 |
| Oct 05, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 8,400 | 0.86 |
| Oct 02, 2026 | 219.00 | 219.00 | 216.00 | 219.00 | 219.00 | +0.46% | 13,200 | 1.34 |
| Oct 01, 2026 | 218.00 | 220.00 | 211.00 | 218.00 | 218.00 | +2.35% | 80,200 | 9.17 |
| Sep 30, 2026 | 210.00 | 213.00 | 202.00 | 213.00 | 213.00 | +2.90% | 19,100 | 2.21 |
| Sep 29, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.00% | 13,800 | 1.61 |
| Sep 28, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | 0.00% | 7,000 | 0.81 |
| Sep 25, 2026 | 205.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.48% | 12,800 | 1.50 |
| Sep 24, 2026 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | +1.46% | 11,200 | 1.31 |
| Sep 23, 2026 | 201.00 | 206.00 | 201.00 | 205.00 | 205.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 201.00 | 206.00 | 201.00 | 205.00 | 205.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 201.00 | 206.00 | 201.00 | 205.00 | 205.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 201.00 | 206.00 | 201.00 | 205.00 | 205.00 | +1.49% | 10,800 | 1.13 |
| Sep 17, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | +1.00% | 5,300 | 0.56 |
| Sep 16, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | +0.50% | 6,300 | 0.66 |
| Sep 15, 2026 | 207.00 | 207.00 | 197.00 | 199.00 | 199.00 | -4.33% | 50,200 | 5.56 |
| Sep 14, 2026 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | 0.00% | 4,300 | 0.47 |
| Sep 11, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | -0.95% | 5,800 | 0.62 |
| Sep 10, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | -0.47% | 3,200 | 0.34 |
| Sep 09, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 0.00% | 5,300 | 0.56 |
| Sep 08, 2026 | 211.00 | 212.00 | 210.00 | 211.00 | 211.00 | -0.47% | 2,500 | 0.26 |
| Sep 07, 2026 | 211.00 | 214.00 | 211.00 | 212.00 | 212.00 | 0.00% | 2,000 | 0.21 |
| Sep 04, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 9,800 | 1.01 |
| Sep 03, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | +0.95% | 13,900 | 1.42 |
