Want to see JP:9629 full AI Analyst Report?
PCA Corporation (9629) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,550.00 | 1,590.00 | 1,550.00 | 1,584.00 | 1,584.00 | +2.19% | 55,000 | 1.59 |
| Oct 29, 2026 | 1,506.00 | 1,550.00 | 1,461.00 | 1,550.00 | 1,550.00 | +2.45% | 179,400 | 5.47 |
| Oct 28, 2026 | 1,512.00 | 1,544.00 | 1,508.00 | 1,513.00 | 1,513.00 | -1.63% | 44,000 | 1.32 |
| Oct 27, 2026 | 1,539.00 | 1,558.00 | 1,532.00 | 1,538.00 | 1,538.00 | -1.09% | 36,600 | 1.09 |
| Oct 26, 2026 | 1,553.00 | 1,562.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 29,500 | 0.86 |
| Oct 23, 2026 | 1,576.00 | 1,579.00 | 1,542.00 | 1,560.00 | 1,560.00 | -0.45% | 28,200 | 0.81 |
| Oct 22, 2026 | 1,535.00 | 1,579.00 | 1,535.00 | 1,567.00 | 1,567.00 | +1.75% | 24,400 | 0.69 |
| Oct 21, 2026 | 1,520.00 | 1,542.00 | 1,510.00 | 1,540.00 | 1,540.00 | +1.12% | 22,900 | 0.63 |
| Oct 20, 2026 | 1,541.00 | 1,541.00 | 1,510.00 | 1,523.00 | 1,523.00 | -0.33% | 33,700 | 0.91 |
| Oct 19, 2026 | 1,515.00 | 1,550.00 | 1,515.00 | 1,528.00 | 1,528.00 | -1.74% | 30,800 | 0.81 |
| Oct 16, 2026 | 1,550.00 | 1,565.00 | 1,537.00 | 1,555.00 | 1,555.00 | +2.57% | 28,200 | 0.72 |
| Oct 15, 2026 | 1,531.00 | 1,552.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.32% | 51,400 | 1.35 |
| Oct 14, 2026 | 1,550.00 | 1,557.00 | 1,536.00 | 1,552.00 | 1,552.00 | +0.13% | 26,900 | 0.70 |
| Oct 13, 2026 | 1,580.00 | 1,600.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.70% | 20,900 | 0.54 |
| Oct 12, 2026 | 1,561.00 | 1,564.00 | 1,513.00 | 1,561.00 | 1,561.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,513.00 | 1,564.00 | 1,513.00 | 1,561.00 | 1,561.00 | +3.17% | 75,200 | 1.93 |
| Oct 08, 2026 | 1,524.00 | 1,538.00 | 1,507.00 | 1,513.00 | 1,513.00 | -1.63% | 36,700 | 0.94 |
| Oct 07, 2026 | 1,549.00 | 1,567.00 | 1,525.00 | 1,538.00 | 1,538.00 | -1.03% | 25,400 | 0.63 |
| Oct 06, 2026 | 1,532.00 | 1,568.00 | 1,525.00 | 1,554.00 | 1,554.00 | +1.24% | 20,700 | 0.51 |
| Oct 05, 2026 | 1,535.00 | 1,550.00 | 1,524.00 | 1,535.00 | 1,535.00 | -0.65% | 44,100 | 1.08 |
| Oct 02, 2026 | 1,543.00 | 1,577.00 | 1,534.00 | 1,545.00 | 1,545.00 | -0.32% | 38,300 | 0.93 |
| Oct 01, 2026 | 1,541.00 | 1,562.00 | 1,530.00 | 1,550.00 | 1,550.00 | +0.06% | 26,700 | 0.64 |
| Sep 30, 2026 | 1,555.00 | 1,560.00 | 1,538.00 | 1,549.00 | 1,549.00 | -0.51% | 16,500 | 0.39 |
| Sep 29, 2026 | 1,566.00 | 1,574.00 | 1,554.00 | 1,557.00 | 1,557.00 | -1.08% | 24,100 | 0.55 |
| Sep 28, 2026 | 1,576.00 | 1,592.00 | 1,565.00 | 1,574.00 | 1,574.00 | -1.25% | 21,000 | 0.47 |
| Sep 25, 2026 | 1,578.00 | 1,596.00 | 1,558.00 | 1,594.00 | 1,594.00 | +1.53% | 27,100 | 0.60 |
| Sep 24, 2026 | 1,551.00 | 1,581.00 | 1,551.00 | 1,570.00 | 1,570.00 | -0.25% | 29,500 | 0.65 |
| Sep 23, 2026 | 1,574.00 | 1,599.00 | 1,561.00 | 1,574.00 | 1,574.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,599.00 | 1,599.00 | 1,561.00 | 1,574.00 | 1,574.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,599.00 | 1,599.00 | 1,561.00 | 1,574.00 | 1,574.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,599.00 | 1,599.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.82% | 27,500 | 0.57 |
| Sep 17, 2026 | 1,599.00 | 1,603.00 | 1,584.00 | 1,587.00 | 1,587.00 | +0.00% | 14,000 | 0.28 |
| Sep 16, 2026 | 1,588.00 | 1,600.00 | 1,581.00 | 1,587.00 | 1,587.00 | -0.44% | 13,600 | 0.27 |
| Sep 15, 2026 | 1,586.00 | 1,608.00 | 1,580.00 | 1,594.00 | 1,594.00 | +1.01% | 18,200 | 0.36 |
| Sep 14, 2026 | 1,563.00 | 1,589.00 | 1,558.00 | 1,578.00 | 1,578.00 | +0.57% | 20,100 | 0.39 |
| Sep 11, 2026 | 1,535.00 | 1,569.00 | 1,535.00 | 1,569.00 | 1,569.00 | +0.84% | 27,900 | 0.54 |
| Sep 10, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,556.00 | 1,556.00 | +1.70% | 21,900 | 0.42 |
| Sep 09, 2026 | 1,515.00 | 1,536.00 | 1,507.00 | 1,530.00 | 1,530.00 | +0.00% | 23,500 | 0.45 |
| Sep 08, 2026 | 1,525.00 | 1,539.00 | 1,514.00 | 1,530.00 | 1,530.00 | +0.26% | 24,800 | 0.47 |
| Sep 07, 2026 | 1,556.00 | 1,556.00 | 1,519.00 | 1,526.00 | 1,526.00 | -2.12% | 25,400 | 0.47 |
| Sep 04, 2026 | 1,571.00 | 1,571.00 | 1,538.00 | 1,559.00 | 1,559.00 | -1.08% | 27,700 | 0.51 |
| Sep 03, 2026 | 1,595.00 | 1,600.00 | 1,566.00 | 1,576.00 | 1,576.00 | +0.00% | 28,600 | 0.53 |
| Sep 02, 2026 | 1,626.00 | 1,660.00 | 1,562.00 | 1,576.00 | 1,576.00 | -5.40% | 50,900 | 0.93 |
| Sep 01, 2026 | 1,662.00 | 1,682.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.60% | 31,500 | 0.57 |
| Aug 31, 2026 | 1,667.00 | 1,688.00 | 1,654.00 | 1,676.00 | 1,676.00 | +0.24% | 22,900 | 0.41 |
| Aug 28, 2026 | 1,646.00 | 1,699.00 | 1,646.00 | 1,672.00 | 1,672.00 | -0.06% | 43,900 | 0.77 |
| Aug 27, 2026 | 1,639.00 | 1,679.00 | 1,633.00 | 1,673.00 | 1,673.00 | +2.07% | 48,200 | 0.83 |
| Aug 26, 2026 | 1,617.00 | 1,652.00 | 1,617.00 | 1,639.00 | 1,639.00 | +0.80% | 41,400 | 0.71 |
| Aug 25, 2026 | 1,600.00 | 1,637.00 | 1,599.00 | 1,626.00 | 1,626.00 | +1.88% | 50,900 | 0.87 |
| Aug 24, 2026 | 1,591.00 | 1,604.00 | 1,557.00 | 1,596.00 | 1,596.00 | +0.19% | 39,100 | 0.66 |
