Want to see JP:7532 full AI Analyst Report?
Pan Pacific International Holdings (7532) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 741.00 | 745.40 | 734.80 | 737.30 | 737.30 | +0.93% | 10,256,400 | 0.70 |
| Oct 29, 2026 | 731.70 | 732.10 | 723.30 | 730.50 | 730.50 | +0.21% | 12,125,400 | 0.83 |
| Oct 28, 2026 | 734.60 | 741.90 | 725.50 | 729.00 | 729.00 | -1.61% | 10,305,100 | 0.70 |
| Oct 27, 2026 | 739.00 | 743.50 | 733.10 | 740.90 | 740.90 | -1.16% | 10,047,100 | 0.68 |
| Oct 26, 2026 | 741.90 | 752.50 | 731.70 | 749.60 | 749.60 | +0.69% | 9,665,600 | 0.65 |
| Oct 23, 2026 | 760.00 | 771.40 | 744.50 | 744.50 | 744.50 | +0.05% | 14,453,400 | 0.98 |
| Oct 22, 2026 | 736.20 | 748.20 | 734.60 | 744.10 | 744.10 | +0.08% | 9,029,600 | 0.61 |
| Oct 21, 2026 | 742.00 | 749.10 | 737.20 | 743.50 | 743.50 | -0.50% | 11,249,100 | 0.76 |
| Oct 20, 2026 | 740.70 | 747.40 | 733.00 | 747.20 | 747.20 | +1.11% | 10,943,500 | 0.75 |
| Oct 19, 2026 | 744.90 | 746.70 | 734.60 | 739.00 | 739.00 | -0.01% | 14,418,200 | 0.99 |
| Oct 16, 2026 | 731.30 | 745.50 | 730.20 | 739.10 | 739.10 | +1.08% | 15,118,000 | 1.05 |
| Oct 15, 2026 | 720.00 | 740.40 | 715.00 | 731.20 | 731.20 | +2.70% | 23,950,900 | 1.70 |
| Oct 14, 2026 | 704.00 | 712.00 | 694.60 | 712.00 | 712.00 | +0.95% | 19,955,100 | 1.43 |
| Oct 13, 2026 | 698.10 | 705.80 | 685.30 | 705.30 | 705.30 | +4.01% | 22,765,400 | 1.66 |
| Oct 12, 2026 | 678.10 | 686.90 | 674.20 | 678.10 | 678.10 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 681.20 | 686.90 | 674.20 | 678.10 | 678.10 | -0.31% | 15,979,800 | 1.16 |
| Oct 08, 2026 | 685.60 | 688.50 | 673.10 | 680.20 | 680.20 | +0.04% | 23,622,400 | 1.75 |
| Oct 07, 2026 | 684.40 | 689.40 | 679.90 | 679.90 | 679.90 | -1.09% | 19,131,000 | 1.44 |
| Oct 06, 2026 | 687.90 | 693.40 | 684.40 | 687.40 | 687.40 | -0.75% | 17,216,301 | 1.30 |
| Oct 05, 2026 | 684.10 | 693.50 | 683.20 | 692.60 | 692.60 | +1.11% | 15,306,400 | 1.16 |
| Oct 02, 2026 | 700.00 | 701.80 | 679.00 | 685.00 | 685.00 | -2.80% | 26,369,500 | 2.03 |
| Oct 01, 2026 | 706.60 | 710.40 | 702.80 | 704.70 | 704.70 | -1.51% | 19,301,199 | 1.50 |
| Sep 30, 2026 | 706.00 | 715.50 | 691.00 | 715.50 | 715.50 | +0.41% | 23,748,199 | 1.88 |
| Sep 29, 2026 | 719.00 | 719.00 | 702.00 | 712.60 | 712.60 | -0.86% | 15,117,000 | 1.21 |
| Sep 28, 2026 | 738.00 | 740.00 | 711.20 | 718.80 | 718.80 | +0.96% | 17,864,301 | 1.44 |
| Sep 25, 2026 | 709.10 | 716.50 | 707.50 | 712.00 | 712.00 | -0.56% | 13,017,200 | 1.05 |
| Sep 24, 2026 | 708.00 | 724.60 | 705.40 | 716.00 | 716.00 | +0.42% | 19,305,600 | 1.58 |
| Sep 23, 2026 | 713.00 | 723.50 | 713.00 | 713.00 | 713.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 713.00 | 723.50 | 713.00 | 713.00 | 713.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 713.00 | 723.50 | 713.00 | 713.00 | 713.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 723.00 | 723.50 | 713.00 | 713.00 | 713.00 | -1.89% | 20,670,400 | 1.64 |
| Sep 17, 2026 | 716.30 | 727.20 | 713.10 | 726.70 | 726.70 | +0.99% | 18,596,200 | 1.49 |
| Sep 16, 2026 | 720.10 | 728.50 | 718.10 | 719.60 | 719.60 | -1.06% | 12,644,700 | 1.01 |
| Sep 15, 2026 | 742.90 | 746.70 | 726.00 | 727.30 | 727.30 | -0.99% | 13,061,700 | 1.06 |
| Sep 14, 2026 | 730.40 | 744.60 | 726.20 | 734.60 | 734.60 | +1.17% | 16,889,200 | 1.38 |
| Sep 11, 2026 | 710.50 | 731.80 | 710.30 | 726.10 | 726.10 | -2.93% | 22,135,200 | 1.84 |
| Sep 10, 2026 | 745.40 | 750.60 | 739.00 | 748.00 | 748.00 | -1.01% | 14,709,700 | 1.23 |
| Sep 09, 2026 | 770.60 | 771.70 | 754.50 | 755.60 | 755.60 | -2.84% | 19,852,600 | 1.68 |
| Sep 08, 2026 | 769.50 | 780.30 | 767.00 | 777.70 | 777.70 | +1.08% | 13,779,200 | 1.16 |
| Sep 07, 2026 | 783.80 | 786.80 | 766.30 | 769.40 | 769.40 | -0.88% | 18,168,800 | 1.56 |
| Sep 04, 2026 | 750.00 | 781.80 | 747.00 | 776.20 | 776.20 | +2.13% | 20,649,700 | 1.80 |
| Sep 03, 2026 | 769.60 | 776.70 | 758.20 | 760.00 | 760.00 | -1.17% | 16,627,699 | 1.46 |
| Sep 02, 2026 | 769.10 | 776.30 | 760.60 | 769.00 | 769.00 | -0.98% | 24,586,500 | 2.22 |
| Sep 01, 2026 | 797.00 | 803.70 | 772.70 | 776.60 | 776.60 | -3.77% | 31,915,200 | 2.97 |
| Aug 31, 2026 | 813.00 | 813.70 | 801.50 | 807.00 | 807.00 | -0.31% | 12,197,500 | 1.14 |
| Aug 28, 2026 | 804.90 | 810.20 | 798.60 | 809.50 | 809.50 | -0.41% | 18,555,100 | 1.76 |
| Aug 27, 2026 | 812.50 | 822.90 | 810.10 | 812.80 | 812.80 | -1.38% | 13,588,500 | 1.29 |
| Aug 26, 2026 | 817.90 | 836.70 | 816.50 | 824.20 | 824.20 | +1.25% | 11,053,000 | 1.03 |
| Aug 25, 2026 | 817.00 | 825.70 | 809.30 | 814.00 | 814.00 | +0.41% | 15,475,800 | 1.44 |
| Aug 24, 2026 | 808.20 | 814.80 | 803.20 | 810.70 | 810.70 | -0.92% | 16,282,300 | 1.52 |