Want to see JP:9845 full AI Analyst Report?
Parker Corporation (9845) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,390.00 | +2.21% | 9,300 | 0.84 |
| Oct 30, 2026 | 1,351.00 | 1,365.00 | 1,346.00 | 1,360.00 | 1,360.00 | +0.59% | 6,200 | 0.52 |
| Oct 29, 2026 | 1,364.00 | 1,370.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.88% | 6,400 | 0.52 |
| Oct 28, 2026 | 1,359.00 | 1,372.00 | 1,354.00 | 1,364.00 | 1,364.00 | +0.29% | 13,600 | 1.11 |
| Oct 27, 2026 | 1,326.00 | 1,360.00 | 1,326.00 | 1,360.00 | 1,360.00 | +2.72% | 20,200 | 1.68 |
| Oct 26, 2026 | 1,328.00 | 1,334.00 | 1,311.00 | 1,324.00 | 1,324.00 | +0.46% | 13,600 | 1.14 |
| Oct 23, 2026 | 1,300.00 | 1,323.00 | 1,293.00 | 1,318.00 | 1,318.00 | +0.69% | 15,400 | 1.31 |
| Oct 22, 2026 | 1,311.00 | 1,333.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.98% | 18,000 | 1.52 |
| Oct 21, 2026 | 1,302.00 | 1,322.00 | 1,302.00 | 1,322.00 | 1,322.00 | +1.69% | 10,000 | 0.85 |
| Oct 20, 2026 | 1,322.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.81% | 17,900 | 1.53 |
| Oct 19, 2026 | 1,333.00 | 1,340.00 | 1,320.00 | 1,324.00 | 1,324.00 | -1.27% | 13,300 | 1.14 |
| Oct 16, 2026 | 1,311.00 | 1,341.00 | 1,311.00 | 1,341.00 | 1,341.00 | +2.60% | 13,000 | 1.12 |
| Oct 15, 2026 | 1,346.00 | 1,346.00 | 1,306.00 | 1,307.00 | 1,307.00 | -3.47% | 11,700 | 1.02 |
| Oct 14, 2026 | 1,349.00 | 1,356.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.51% | 9,200 | 0.80 |
| Oct 13, 2026 | 1,345.00 | 1,362.00 | 1,330.00 | 1,361.00 | 1,361.00 | +1.57% | 23,100 | 2.05 |
| Oct 12, 2026 | 1,340.00 | 1,340.00 | 1,319.00 | 1,340.00 | 1,340.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,326.00 | 1,340.00 | 1,319.00 | 1,340.00 | 1,340.00 | +1.67% | 16,600 | 1.47 |
| Oct 08, 2026 | 1,346.00 | 1,359.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.15% | 7,700 | 0.68 |
| Oct 07, 2026 | 1,357.00 | 1,363.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.22% | 12,800 | 1.13 |
| Oct 06, 2026 | 1,342.00 | 1,350.00 | 1,333.00 | 1,350.00 | 1,350.00 | +0.75% | 5,300 | 0.47 |
| Oct 05, 2026 | 1,330.00 | 1,340.00 | 1,317.00 | 1,340.00 | 1,340.00 | +1.13% | 10,900 | 0.97 |
| Oct 02, 2026 | 1,364.00 | 1,364.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.92% | 32,800 | 3.01 |
| Oct 01, 2026 | 1,414.00 | 1,416.00 | 1,351.00 | 1,351.00 | 1,351.00 | -3.29% | 34,300 | 3.27 |
| Sep 30, 2026 | 1,387.00 | 1,398.00 | 1,362.00 | 1,397.00 | 1,397.00 | +4.80% | 21,800 | 2.13 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.19% | 6,300 | 0.61 |
| Sep 28, 2026 | 1,367.00 | 1,375.00 | 1,357.00 | 1,362.00 | 1,335.50 | -0.07% | 14,400 | 1.43 |
| Sep 25, 2026 | 1,400.00 | 1,400.00 | 1,363.00 | 1,363.00 | 1,336.48 | -2.50% | 16,800 | 1.71 |
| Sep 24, 2026 | 1,389.00 | 1,398.00 | 1,374.00 | 1,398.00 | 1,370.80 | +2.12% | 7,300 | 0.74 |
| Sep 23, 2026 | 1,369.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,342.36 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,369.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,342.36 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,369.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,342.36 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,353.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,342.36 | +1.18% | 9,600 | 0.96 |
| Sep 17, 2026 | 1,361.00 | 1,367.00 | 1,348.00 | 1,353.00 | 1,326.68 | -0.59% | 13,300 | 1.34 |
| Sep 16, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,361.00 | 1,334.52 | +0.00% | 5,100 | 0.51 |
| Sep 15, 2026 | 1,351.00 | 1,361.00 | 1,350.00 | 1,361.00 | 1,334.52 | +0.74% | 1,900 | 0.19 |
| Sep 14, 2026 | 1,349.00 | 1,363.00 | 1,344.00 | 1,351.00 | 1,324.71 | +0.07% | 1,800 | 0.18 |
| Sep 11, 2026 | 1,331.00 | 1,356.00 | 1,331.00 | 1,350.00 | 1,323.73 | +0.30% | 6,500 | 0.64 |
| Sep 10, 2026 | 1,347.00 | 1,349.00 | 1,331.00 | 1,346.00 | 1,319.81 | -0.30% | 5,600 | 0.55 |
| Sep 09, 2026 | 1,363.00 | 1,372.00 | 1,348.00 | 1,350.00 | 1,323.73 | -1.03% | 6,800 | 0.66 |
| Sep 08, 2026 | 1,391.00 | 1,398.00 | 1,364.00 | 1,364.00 | 1,337.46 | -2.29% | 9,000 | 0.87 |
| Sep 07, 2026 | 1,388.00 | 1,402.00 | 1,388.00 | 1,396.00 | 1,368.84 | +0.58% | 4,600 | 0.45 |
| Sep 04, 2026 | 1,394.00 | 1,418.00 | 1,388.00 | 1,388.00 | 1,360.99 | -1.14% | 7,100 | 0.69 |
| Sep 03, 2026 | 1,408.00 | 1,418.00 | 1,404.00 | 1,404.00 | 1,376.68 | -0.28% | 3,700 | 0.36 |
| Sep 02, 2026 | 1,415.00 | 1,421.00 | 1,395.00 | 1,408.00 | 1,380.61 | -1.88% | 17,100 | 1.68 |
| Sep 01, 2026 | 1,424.00 | 1,440.00 | 1,421.00 | 1,435.00 | 1,407.08 | +0.77% | 8,100 | 0.80 |
| Aug 31, 2026 | 1,411.00 | 1,424.00 | 1,400.00 | 1,424.00 | 1,396.29 | +0.56% | 16,000 | 1.61 |
| Aug 28, 2026 | 1,416.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,388.45 | +0.00% | 5,600 | 0.55 |
| Aug 27, 2026 | 1,416.00 | 1,428.00 | 1,404.00 | 1,416.00 | 1,388.45 | +0.00% | 9,800 | 0.96 |
| Aug 26, 2026 | 1,396.00 | 1,422.00 | 1,396.00 | 1,416.00 | 1,388.45 | +1.58% | 6,500 | 0.64 |
| Aug 25, 2026 | 1,407.00 | 1,410.00 | 1,391.00 | 1,394.00 | 1,366.88 | -0.92% | 8,800 | 0.87 |
