Premier Anti-Aging Co., Ltd.(JP:4934)
¥531.00-2.00 (-0.38%)
JP:4934
Premier Anti-Aging Co., Ltd. historical prices
¥531.00
At close:-2.00 (-0.38%)
Want to see JP:4934 full AI Analyst Report?
Premier Anti-Aging Co., Ltd. (4934) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 534.00 | 535.00 | 528.00 | 531.00 | 531.00 | -0.38% | 5,200 | 0.61 |
| Nov 10, 2026 | 535.00 | 536.00 | 529.00 | 533.00 | 533.00 | 0.00% | 5,200 | 0.61 |
| Nov 09, 2026 | 539.00 | 539.00 | 529.00 | 536.00 | 536.00 | +0.56% | 13,700 | 1.64 |
| Nov 06, 2026 | 545.00 | 545.00 | 530.00 | 533.00 | 533.00 | -1.66% | 23,400 | 2.94 |
| Nov 05, 2026 | 541.00 | 550.00 | 539.00 | 542.00 | 542.00 | -1.45% | 9,300 | 1.18 |
| Nov 04, 2026 | 560.00 | 562.00 | 537.00 | 550.00 | 550.00 | -0.36% | 17,300 | 2.26 |
| Nov 03, 2026 | 552.00 | 557.00 | 548.00 | 552.00 | 552.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 557.00 | 557.00 | 548.00 | 552.00 | 552.00 | -0.90% | 9,300 | 1.22 |
| Oct 30, 2026 | 569.00 | 569.00 | 552.00 | 557.00 | 557.00 | -1.42% | 5,800 | 0.76 |
| Oct 29, 2026 | 556.00 | 572.00 | 552.00 | 565.00 | 565.00 | +1.62% | 20,200 | 2.70 |
| Oct 28, 2026 | 562.00 | 562.00 | 556.00 | 556.00 | 556.00 | -0.71% | 8,100 | 1.08 |
| Oct 27, 2026 | 568.00 | 568.00 | 557.00 | 560.00 | 560.00 | -1.41% | 6,500 | 0.80 |
| Oct 26, 2026 | 565.00 | 568.00 | 560.00 | 568.00 | 568.00 | 0.00% | 11,700 | 1.40 |
| Oct 23, 2026 | 574.00 | 574.00 | 558.00 | 568.00 | 568.00 | -0.87% | 16,800 | 2.03 |
| Oct 22, 2026 | 572.00 | 576.00 | 570.00 | 573.00 | 573.00 | 0.00% | 6,100 | 0.73 |
| Oct 21, 2026 | 572.00 | 577.00 | 571.00 | 573.00 | 573.00 | -0.52% | 5,100 | 0.61 |
| Oct 20, 2026 | 574.00 | 576.00 | 573.00 | 576.00 | 576.00 | +0.35% | 5,800 | 0.69 |
| Oct 19, 2026 | 576.00 | 577.00 | 574.00 | 574.00 | 574.00 | -0.35% | 5,500 | 0.65 |
| Oct 16, 2026 | 577.00 | 580.00 | 576.00 | 576.00 | 576.00 | -0.17% | 4,600 | 0.54 |
| Oct 15, 2026 | 581.00 | 581.00 | 577.00 | 577.00 | 577.00 | -0.69% | 2,600 | 0.31 |
| Oct 14, 2026 | 583.00 | 583.00 | 577.00 | 581.00 | 581.00 | -0.34% | 4,300 | 0.50 |
| Oct 13, 2026 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | -0.17% | 2,400 | 0.28 |
| Oct 12, 2026 | 584.00 | 584.00 | 578.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 578.00 | 584.00 | 578.00 | 584.00 | 584.00 | +1.04% | 2,500 | 0.27 |
| Oct 08, 2026 | 579.00 | 583.00 | 578.00 | 578.00 | 578.00 | -0.17% | 2,100 | 0.22 |
| Oct 07, 2026 | 579.00 | 584.00 | 579.00 | 579.00 | 579.00 | +0.17% | 2,500 | 0.26 |
| Oct 06, 2026 | 581.00 | 585.00 | 578.00 | 578.00 | 578.00 | -0.52% | 4,400 | 0.46 |
| Oct 05, 2026 | 580.00 | 592.00 | 578.00 | 581.00 | 581.00 | -0.17% | 10,400 | 1.10 |
| Oct 02, 2026 | 592.00 | 592.00 | 580.00 | 582.00 | 582.00 | -0.85% | 8,800 | 0.93 |
| Oct 01, 2026 | 586.00 | 588.00 | 585.00 | 587.00 | 587.00 | +0.17% | 1,800 | 0.19 |
| Sep 30, 2026 | 581.00 | 587.00 | 581.00 | 586.00 | 586.00 | +0.51% | 3,700 | 0.38 |
| Sep 29, 2026 | 580.00 | 586.00 | 580.00 | 583.00 | 583.00 | +0.87% | 10,200 | 1.03 |
| Sep 28, 2026 | 587.00 | 589.00 | 578.00 | 578.00 | 578.00 | -1.53% | 17,600 | 1.80 |
| Sep 25, 2026 | 597.00 | 597.00 | 585.00 | 587.00 | 587.00 | 0.00% | 7,100 | 0.72 |
| Sep 24, 2026 | 589.00 | 597.00 | 587.00 | 587.00 | 587.00 | -0.84% | 11,400 | 1.13 |
| Sep 23, 2026 | 597.00 | 598.00 | 587.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 597.00 | 598.00 | 587.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 597.00 | 598.00 | 587.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 597.00 | 598.00 | 587.00 | 592.00 | 592.00 | -0.17% | 11,800 | 1.06 |
| Sep 17, 2026 | 586.00 | 596.00 | 586.00 | 593.00 | 593.00 | -1.17% | 26,100 | 2.37 |
| Sep 16, 2026 | 601.00 | 611.00 | 595.00 | 600.00 | 600.00 | -0.17% | 11,500 | 1.03 |
| Sep 15, 2026 | 612.00 | 612.00 | 586.00 | 601.00 | 601.00 | -1.48% | 31,200 | 2.88 |
| Sep 14, 2026 | 610.00 | 617.00 | 606.00 | 610.00 | 610.00 | +0.16% | 15,400 | 1.44 |
| Sep 11, 2026 | 589.00 | 610.00 | 588.00 | 609.00 | 609.00 | +2.18% | 12,100 | 1.14 |
| Sep 10, 2026 | 592.00 | 605.00 | 589.00 | 596.00 | 596.00 | 0.00% | 37,300 | 3.64 |
| Sep 09, 2026 | 596.00 | 600.00 | 595.00 | 596.00 | 596.00 | 0.00% | 4,700 | 0.44 |
| Sep 08, 2026 | 596.00 | 600.00 | 596.00 | 596.00 | 596.00 | -0.17% | 9,300 | 0.87 |
| Sep 07, 2026 | 597.00 | 597.00 | 595.00 | 597.00 | 597.00 | +0.17% | 7,800 | 0.74 |
| Sep 04, 2026 | 596.00 | 597.00 | 594.00 | 596.00 | 596.00 | -0.33% | 6,900 | 0.65 |
| Sep 03, 2026 | 597.00 | 600.00 | 597.00 | 598.00 | 598.00 | -0.66% | 2,100 | 0.20 |
