Advertisement
Advertisement
U.S. markets close in 2 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PA Co., Ltd. (4766.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
169.00+2.00 (+1.20%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023168.00170.00168.00169.00169.0026,500
Feb 02, 2023169.00170.00167.00167.00167.0066,400
Feb 01, 2023167.00170.00167.00170.00170.0018,700
Jan 31, 2023168.00168.00167.00167.00167.0013,400
Jan 30, 2023169.00169.00167.00168.00168.0041,300
Jan 27, 2023169.00170.00168.00168.00168.0015,800
Jan 26, 2023169.00171.00167.00169.00169.0061,500
Jan 25, 2023170.00170.00168.00169.00169.00108,300
Jan 24, 2023174.00177.00169.00170.00170.00217,500
Jan 23, 2023169.00185.00168.00172.00172.00740,800
Jan 20, 2023168.00169.00167.00167.00167.0031,100
Jan 19, 2023166.00172.00165.00168.00168.00249,300
Jan 18, 2023167.00168.00165.00167.00167.0034,400
Jan 17, 2023164.00168.00164.00167.00167.0046,100
Jan 16, 2023164.00165.00163.00164.00164.0016,700
Jan 13, 2023165.00165.00164.00165.00165.0056,500
Jan 12, 2023166.00167.00164.00165.00165.0045,900
Jan 11, 2023167.00168.00165.00167.00167.0070,100
Jan 10, 2023170.00176.00166.00166.00166.00476,900
Jan 06, 2023164.00172.00163.00165.00165.00233,100
Jan 05, 2023167.00182.00162.00164.00164.001,543,600
Jan 04, 2023164.00167.00160.00163.00163.0039,000
Dec 30, 2022162.00166.00162.00165.00165.0044,400
Dec 29, 2022160.00163.00160.00163.00163.0031,100
Dec 28, 2022163.00164.00160.00162.00162.0079,100
Dec 27, 2022165.00165.00162.00164.00164.0048,800
Dec 26, 2022166.00166.00156.00163.00163.00124,500
Dec 23, 2022165.00165.00163.00165.00165.0043,600
Dec 22, 2022170.00170.00165.00165.00165.0095,200
Dec 21, 2022167.00168.00161.00168.00168.0096,600
Dec 20, 2022172.00174.00163.00166.00166.00206,200
Dec 19, 2022171.00172.00168.00172.00172.0043,500
Dec 16, 2022174.00175.00169.00172.00172.0090,300
Dec 15, 2022175.00176.00173.00174.00174.0026,100
Dec 14, 2022173.00177.00172.00175.00175.0077,600
Dec 13, 2022172.00173.00171.00173.00173.0045,400
Dec 12, 2022172.00173.00170.00172.00172.0065,700
Dec 09, 2022171.00172.00170.00172.00172.0023,000
Dec 08, 2022171.00171.00169.00170.00170.0032,200
Dec 07, 2022171.00173.00171.00171.00171.0042,000
Dec 06, 2022170.00171.00169.00170.00170.008,300
Dec 05, 2022169.00171.00168.00170.00170.0051,200
Dec 02, 2022171.00172.00169.00169.00169.0043,000
Dec 01, 2022170.00173.00170.00172.00172.0053,800
Nov 30, 2022171.00172.00169.00170.00170.0031,900
Nov 29, 2022170.00173.00169.00171.00171.0083,700
Nov 28, 2022171.00172.00171.00171.00171.0023,500
Nov 25, 2022170.00172.00169.00172.00172.0058,900
Nov 24, 2022168.00170.00168.00170.00170.0035,500
Nov 22, 2022173.00174.00167.00169.00169.00208,700
Nov 21, 2022168.00173.00168.00173.00173.00146,400
Nov 18, 2022167.00168.00167.00168.00168.0018,000
Nov 17, 2022168.00168.00167.00168.00168.0021,800
Nov 16, 2022168.00169.00166.00168.00168.0043,100
Nov 15, 2022166.00168.00164.00168.00168.0074,500
Nov 14, 2022166.00169.00165.00167.00167.0087,600
Nov 11, 2022166.00168.00165.00165.00165.0052,700
Nov 10, 2022167.00168.00165.00166.00166.0032,800
Nov 09, 2022168.00168.00166.00168.00168.0010,500
Nov 08, 2022167.00168.00165.00168.00168.0034,000
Nov 07, 2022164.00169.00164.00167.00167.0061,100
Nov 04, 2022164.00165.00163.00164.00164.0032,900
Nov 02, 2022166.00166.00164.00165.00165.0051,200
Nov 01, 2022168.00168.00165.00165.00165.0035,500
Oct 31, 2022169.00170.00166.00168.00168.0043,500
Oct 28, 2022168.00170.00168.00169.00169.0016,100
Oct 27, 2022170.00170.00169.00169.00169.0045,400
Oct 26, 2022169.00172.00168.00169.00169.0079,900
Oct 25, 2022168.00169.00167.00168.00168.0017,800
Oct 24, 2022167.00170.00167.00167.00167.0031,500
Oct 21, 2022167.00169.00166.00167.00167.0051,600
Oct 20, 2022165.00168.00165.00166.00166.0085,800
Oct 19, 2022171.00182.00166.00166.00166.001,079,700
Oct 18, 2022166.00168.00166.00166.00166.0037,400
Oct 17, 2022165.00168.00164.00164.00164.0066,700
Oct 14, 2022165.00166.00164.00164.00164.0033,700
Oct 13, 2022166.00166.00163.00164.00164.0086,500
Oct 12, 2022164.00166.00164.00165.00165.0029,500
Oct 11, 2022166.00166.00164.00164.00164.0048,700
Oct 07, 2022167.00167.00165.00167.00167.0019,400
Oct 06, 2022167.00168.00166.00167.00167.0035,100
Oct 05, 2022167.00167.00165.00166.00166.0023,600
Oct 04, 2022165.00170.00165.00167.00167.00100,100
Oct 03, 2022163.00167.00162.00167.00167.0054,900
Sep 30, 2022163.00165.00160.00162.00162.0074,700
Sep 29, 2022164.00165.00162.00164.00164.0033,200
Sep 28, 2022165.00165.00161.00162.00162.0086,100
Sep 27, 2022164.00167.00163.00164.00164.0050,700
Sep 26, 2022167.00174.00162.00164.00164.00267,300
Sep 22, 2022162.00165.00161.00163.00163.0051,900
Sep 21, 2022166.00166.00163.00163.00163.00123,800
Sep 20, 2022169.00170.00164.00165.00165.00223,600
Sep 16, 2022172.00173.00167.00169.00169.00206,200
Sep 15, 2022176.00176.00172.00173.00173.0082,700
Sep 14, 2022174.00177.00173.00176.00176.0054,800
Sep 13, 2022182.00185.00177.00177.00177.00126,300
Sep 12, 2022180.00186.00176.00186.00186.00240,200
Sep 09, 2022184.00202.00181.00182.00182.003,348,700
Sep 08, 2022171.00184.00168.00174.00174.001,140,600
Sep 07, 2022170.00172.00165.00166.00166.00143,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement