Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pacific Metals Co., Ltd. (5541) Historical Prices

JP:5541 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,250.002,274.002,210.002,226.002,226.00-0.67%206,0000.96
Oct 29, 20262,218.002,277.002,181.002,241.002,241.00+0.86%401,0001.89
Oct 28, 20262,274.002,275.002,222.002,222.002,222.00-0.63%148,7000.70
Oct 27, 20262,241.002,243.002,209.002,236.002,236.00+1.36%159,5000.75
Oct 26, 20262,216.002,241.002,206.002,206.002,206.00-0.18%97,8000.45
Oct 23, 20262,218.002,218.002,136.002,210.002,210.00-0.94%297,3001.35
Oct 22, 20262,260.002,270.002,231.002,231.002,231.00-1.02%151,3000.69
Oct 21, 20262,254.002,280.002,241.002,254.002,254.00+0.81%127,3000.58
Oct 20, 20262,300.002,315.002,236.002,236.002,236.00-3.16%248,2001.14
Oct 19, 20262,300.002,320.002,282.002,309.002,309.00-0.99%131,4000.60
Oct 16, 20262,305.002,346.002,305.002,332.002,332.00+2.28%153,9000.70
Oct 15, 20262,328.002,335.002,280.002,280.002,280.00-3.92%261,9001.21
Oct 14, 20262,413.002,414.002,363.002,373.002,373.00-1.66%93,6000.43
Oct 13, 20262,323.002,422.002,318.002,413.002,413.00+2.51%199,9000.92
Oct 12, 20262,354.002,390.002,318.002,354.002,354.00+0.00%00.00
Oct 09, 20262,373.002,390.002,318.002,354.002,354.00-0.80%267,6001.23
Oct 08, 20262,438.002,438.002,371.002,373.002,373.00-4.39%223,7001.03
Oct 07, 20262,494.002,529.002,460.002,482.002,482.00-0.68%169,6000.78
Oct 06, 20262,491.002,512.002,470.002,499.002,499.00+0.16%196,7000.91
Oct 05, 20262,530.002,549.002,490.002,495.002,495.00-1.38%252,4001.17
Oct 02, 20262,630.002,647.002,510.002,530.002,530.00-4.67%375,0001.76
Oct 01, 20262,652.002,666.002,606.002,654.002,654.00-0.45%159,0000.74
Sep 30, 20262,595.002,671.002,590.002,666.002,666.00+3.29%200,7000.94
Sep 29, 20262,652.002,652.002,560.002,581.002,581.00-1.04%294,0001.38
Sep 28, 20262,727.002,730.002,666.002,673.002,608.00-1.47%256,0001.21
Sep 25, 20262,800.002,845.002,692.002,713.002,647.03+1.99%482,4002.33
Sep 24, 20262,676.002,688.002,660.002,660.002,595.32-0.26%135,6000.65
Sep 23, 20262,667.002,697.002,655.002,667.002,602.15+0.00%00.00
Sep 22, 20262,667.002,697.002,655.002,667.002,602.15+0.00%00.00
Sep 21, 20262,667.002,697.002,655.002,667.002,602.15+0.00%00.00
Sep 18, 20262,681.002,697.002,655.002,667.002,602.15-0.04%184,4000.85
Sep 17, 20262,684.002,695.002,657.002,668.002,603.12-0.60%142,1000.66
Sep 16, 20262,650.002,705.002,641.002,684.002,618.73+1.67%174,1000.81
Sep 15, 20262,660.002,668.002,626.002,640.002,575.80-0.98%123,9000.57
Sep 14, 20262,626.002,689.002,606.002,666.002,601.17+1.37%168,4000.78
Sep 11, 20262,629.002,651.002,608.002,630.002,566.05-3.63%225,9001.04
Sep 10, 20262,666.002,743.002,618.002,729.002,662.64+2.94%525,2002.46
Sep 09, 20262,539.002,702.002,539.002,651.002,586.54+4.41%356,9001.67
Sep 08, 20262,609.002,623.002,538.002,539.002,477.26-2.20%139,6000.65
Sep 07, 20262,606.002,637.002,580.002,596.002,532.87+1.05%148,8000.68
Sep 04, 20262,606.002,633.002,567.002,569.002,506.53-1.34%177,9000.81
Sep 03, 20262,602.002,632.002,564.002,604.002,540.68+1.13%243,5001.09
Sep 02, 20262,622.002,633.002,556.002,575.002,512.38-3.27%294,4001.32
Sep 01, 20262,649.002,680.002,615.002,662.002,597.27+0.11%154,5000.69
Aug 31, 20262,677.002,694.002,620.002,659.002,594.34-1.23%193,9000.86
Aug 28, 20262,701.002,744.002,682.002,692.002,626.54-0.15%187,1000.82
Aug 27, 20262,760.002,767.002,666.002,696.002,630.44-2.57%269,7001.18
Aug 26, 20262,683.002,784.002,682.002,767.002,699.71+3.63%377,2001.67
Aug 25, 20262,660.002,683.002,630.002,670.002,605.07+0.34%137,7000.60
Aug 24, 20262,700.002,720.002,654.002,661.002,596.29+1.45%209,7000.91