Advertisement
Advertisement
PA Co., Ltd. (4766.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 26,500 |
| Feb 02, 2023 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 66,400 |
| Feb 01, 2023 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 18,700 |
| Jan 31, 2023 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 13,400 |
| Jan 30, 2023 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 41,300 |
| Jan 27, 2023 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | 15,800 |
| Jan 26, 2023 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 61,500 |
| Jan 25, 2023 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 108,300 |
| Jan 24, 2023 | 174.00 | 177.00 | 169.00 | 170.00 | 170.00 | 217,500 |
| Jan 23, 2023 | 169.00 | 185.00 | 168.00 | 172.00 | 172.00 | 740,800 |
| Jan 20, 2023 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 31,100 |
| Jan 19, 2023 | 166.00 | 172.00 | 165.00 | 168.00 | 168.00 | 249,300 |
| Jan 18, 2023 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 34,400 |
| Jan 17, 2023 | 164.00 | 168.00 | 164.00 | 167.00 | 167.00 | 46,100 |
| Jan 16, 2023 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 16,700 |
| Jan 13, 2023 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 56,500 |
| Jan 12, 2023 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 45,900 |
| Jan 11, 2023 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 70,100 |
| Jan 10, 2023 | 170.00 | 176.00 | 166.00 | 166.00 | 166.00 | 476,900 |
| Jan 06, 2023 | 164.00 | 172.00 | 163.00 | 165.00 | 165.00 | 233,100 |
| Jan 05, 2023 | 167.00 | 182.00 | 162.00 | 164.00 | 164.00 | 1,543,600 |
| Jan 04, 2023 | 164.00 | 167.00 | 160.00 | 163.00 | 163.00 | 39,000 |
| Dec 30, 2022 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 44,400 |
| Dec 29, 2022 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 31,100 |
| Dec 28, 2022 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 79,100 |
| Dec 27, 2022 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 48,800 |
| Dec 26, 2022 | 166.00 | 166.00 | 156.00 | 163.00 | 163.00 | 124,500 |
| Dec 23, 2022 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 43,600 |
| Dec 22, 2022 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 95,200 |
| Dec 21, 2022 | 167.00 | 168.00 | 161.00 | 168.00 | 168.00 | 96,600 |
| Dec 20, 2022 | 172.00 | 174.00 | 163.00 | 166.00 | 166.00 | 206,200 |
| Dec 19, 2022 | 171.00 | 172.00 | 168.00 | 172.00 | 172.00 | 43,500 |
| Dec 16, 2022 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | 90,300 |
| Dec 15, 2022 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 26,100 |
| Dec 14, 2022 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 77,600 |
| Dec 13, 2022 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 45,400 |
| Dec 12, 2022 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 65,700 |
| Dec 09, 2022 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 23,000 |
| Dec 08, 2022 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 32,200 |
| Dec 07, 2022 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 42,000 |
| Dec 06, 2022 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 8,300 |
| Dec 05, 2022 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 51,200 |
| Dec 02, 2022 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 43,000 |
| Dec 01, 2022 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 53,800 |
| Nov 30, 2022 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 31,900 |
| Nov 29, 2022 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 83,700 |
| Nov 28, 2022 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 23,500 |
| Nov 25, 2022 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 58,900 |
| Nov 24, 2022 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 35,500 |
| Nov 22, 2022 | 173.00 | 174.00 | 167.00 | 169.00 | 169.00 | 208,700 |
| Nov 21, 2022 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 146,400 |
| Nov 18, 2022 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 18,000 |
| Nov 17, 2022 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 21,800 |
| Nov 16, 2022 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 43,100 |
| Nov 15, 2022 | 166.00 | 168.00 | 164.00 | 168.00 | 168.00 | 74,500 |
| Nov 14, 2022 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 87,600 |
| Nov 11, 2022 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 52,700 |
| Nov 10, 2022 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 32,800 |
| Nov 09, 2022 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 10,500 |
| Nov 08, 2022 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 34,000 |
| Nov 07, 2022 | 164.00 | 169.00 | 164.00 | 167.00 | 167.00 | 61,100 |
| Nov 04, 2022 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 32,900 |
| Nov 02, 2022 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 51,200 |
| Nov 01, 2022 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 35,500 |
| Oct 31, 2022 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 43,500 |
| Oct 28, 2022 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 16,100 |
| Oct 27, 2022 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 45,400 |
| Oct 26, 2022 | 169.00 | 172.00 | 168.00 | 169.00 | 169.00 | 79,900 |
| Oct 25, 2022 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 17,800 |
| Oct 24, 2022 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 31,500 |
| Oct 21, 2022 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 51,600 |
| Oct 20, 2022 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 85,800 |
| Oct 19, 2022 | 171.00 | 182.00 | 166.00 | 166.00 | 166.00 | 1,079,700 |
| Oct 18, 2022 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | 37,400 |
| Oct 17, 2022 | 165.00 | 168.00 | 164.00 | 164.00 | 164.00 | 66,700 |
| Oct 14, 2022 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 33,700 |
| Oct 13, 2022 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 86,500 |
| Oct 12, 2022 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 29,500 |
| Oct 11, 2022 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 48,700 |
| Oct 07, 2022 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 19,400 |
| Oct 06, 2022 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 35,100 |
| Oct 05, 2022 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 23,600 |
| Oct 04, 2022 | 165.00 | 170.00 | 165.00 | 167.00 | 167.00 | 100,100 |
| Oct 03, 2022 | 163.00 | 167.00 | 162.00 | 167.00 | 167.00 | 54,900 |
| Sep 30, 2022 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 74,700 |
| Sep 29, 2022 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 33,200 |
| Sep 28, 2022 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 86,100 |
| Sep 27, 2022 | 164.00 | 167.00 | 163.00 | 164.00 | 164.00 | 50,700 |
| Sep 26, 2022 | 167.00 | 174.00 | 162.00 | 164.00 | 164.00 | 267,300 |
| Sep 22, 2022 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 51,900 |
| Sep 21, 2022 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 123,800 |
| Sep 20, 2022 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 223,600 |
| Sep 16, 2022 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | 206,200 |
| Sep 15, 2022 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 82,700 |
| Sep 14, 2022 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 54,800 |
| Sep 13, 2022 | 182.00 | 185.00 | 177.00 | 177.00 | 177.00 | 126,300 |
| Sep 12, 2022 | 180.00 | 186.00 | 176.00 | 186.00 | 186.00 | 240,200 |
| Sep 09, 2022 | 184.00 | 202.00 | 181.00 | 182.00 | 182.00 | 3,348,700 |
| Sep 08, 2022 | 171.00 | 184.00 | 168.00 | 174.00 | 174.00 | 1,140,600 |
| Sep 07, 2022 | 170.00 | 172.00 | 165.00 | 166.00 | 166.00 | 143,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
