Park24 Co., Ltd. 4666
TSE · Japan · Consumer Services
¥1,771.00-73.50 (-3.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,771.00 | -3.98% | ¥1,810.50 | ¥1,818.50 | ¥1,767.00 | 3.54M |
| 2026-10-01 | ¥1,844.50 | -1.05% | ¥1,848.00 | ¥1,924.50 | ¥1,816.00 | 2.41M |
| 2026-09-30 | ¥1,864.00 | +0.27% | ¥1,879.50 | ¥1,882.00 | ¥1,800.00 | 3.11M |
| 2026-09-29 | ¥1,859.00 | -4.81% | ¥1,922.00 | ¥1,940.50 | ¥1,846.00 | 4.42M |
| 2026-09-28 | ¥1,953.00 | -3.00% | ¥2,021.00 | ¥2,023.50 | ¥1,924.00 | 2.49M |
| 2026-09-25 | ¥2,013.50 | +0.25% | ¥1,998.00 | ¥2,021.00 | ¥1,997.00 | 729.60K |
| 2026-09-24 | ¥2,008.50 | -0.69% | ¥2,000.00 | ¥2,024.00 | ¥1,998.00 | 645.10K |
| 2026-09-18 | ¥2,022.50 | -0.37% | ¥2,030.00 | ¥2,037.50 | ¥1,999.00 | 741.00K |
| 2026-09-17 | ¥2,030.00 | +1.70% | ¥2,002.00 | ¥2,039.50 | ¥2,000.00 | 700.10K |
| 2026-09-16 | ¥1,996.00 | -0.03% | ¥1,999.00 | ¥2,007.00 | ¥1,987.00 | 702.40K |
| 2026-09-15 | ¥1,996.50 | +0.53% | ¥2,005.00 | ¥2,008.50 | ¥1,991.50 | 592.70K |
| 2026-09-14 | ¥1,986.00 | +1.85% | ¥1,967.50 | ¥1,995.50 | ¥1,957.50 | 731.40K |
| 2026-09-11 | ¥1,950.00 | -0.33% | ¥1,941.50 | ¥1,960.00 | ¥1,932.50 | 913.00K |
| 2026-09-10 | ¥1,956.50 | +0.23% | ¥1,950.00 | ¥1,965.50 | ¥1,931.00 | 822.20K |
| 2026-09-09 | ¥1,952.00 | -1.41% | ¥1,961.00 | ¥1,967.00 | ¥1,944.50 | 949.20K |
| 2026-09-08 | ¥1,980.00 | 0.00% | ¥1,971.00 | ¥2,008.00 | ¥1,961.00 | 1.02M |
| 2026-09-07 | ¥1,980.00 | -1.79% | ¥2,010.00 | ¥2,020.00 | ¥1,974.00 | 752.80K |
| 2026-09-04 | ¥2,016.00 | -0.17% | ¥2,015.50 | ¥2,022.00 | ¥2,002.50 | 844.20K |
| 2026-09-03 | ¥2,019.50 | +0.57% | ¥2,010.00 | ¥2,035.00 | ¥1,992.50 | 1.01M |
| 2026-09-02 | ¥2,008.00 | -3.28% | ¥2,026.00 | ¥2,026.00 | ¥1,977.50 | 1.80M |
| 2026-09-01 | ¥2,076.00 | +3.44% | ¥2,019.00 | ¥2,076.00 | ¥1,993.00 | 2.97M |
| 2026-08-31 | ¥2,007.00 | +1.16% | ¥1,990.00 | ¥2,029.00 | ¥1,990.00 | 1.74M |
| 2026-08-28 | ¥1,984.00 | -0.10% | ¥1,973.00 | ¥1,994.50 | ¥1,970.00 | 835.60K |
| 2026-08-27 | ¥1,986.00 | -2.02% | ¥2,011.50 | ¥2,022.00 | ¥1,986.00 | 915.70K |
| 2026-08-26 | ¥2,027.00 | +0.32% | ¥2,022.00 | ¥2,040.50 | ¥2,020.00 | 667.20K |
| 2026-08-25 | ¥2,020.50 | -0.17% | ¥2,027.50 | ¥2,038.00 | ¥2,013.00 | 573.10K |
| 2026-08-24 | ¥2,024.00 | -0.69% | ¥2,041.00 | ¥2,046.50 | ¥2,012.50 | 499.90K |
| 2026-08-21 | ¥2,038.00 | +0.74% | ¥2,014.50 | ¥2,038.00 | ¥2,005.50 | 685.90K |
| 2026-08-20 | ¥2,023.00 | +2.33% | ¥1,999.50 | ¥2,023.00 | ¥1,991.00 | 679.00K |
| 2026-08-19 | ¥1,977.00 | -1.05% | ¥2,000.00 | ¥2,007.00 | ¥1,966.50 | 657.20K |
| 2026-08-18 | ¥1,998.00 | +0.10% | ¥2,000.00 | ¥2,012.00 | ¥1,993.00 | 577.80K |
| 2026-08-17 | ¥1,996.00 | -0.70% | ¥2,008.00 | ¥2,011.50 | ¥1,991.50 | 476.30K |
| 2026-08-14 | ¥2,010.00 | +0.73% | ¥1,988.50 | ¥2,022.00 | ¥1,977.00 | 700.50K |
| 2026-08-13 | ¥1,995.50 | -0.52% | ¥2,004.00 | ¥2,013.50 | ¥1,989.00 | 500.60K |
| 2026-08-12 | ¥2,006.00 | +1.21% | ¥1,994.00 | ¥2,021.00 | ¥1,994.00 | 730.20K |
| 2026-08-10 | ¥1,982.00 | +1.05% | ¥1,977.00 | ¥2,010.00 | ¥1,953.50 | 971.80K |
| 2026-08-07 | ¥1,961.50 | +0.56% | ¥1,942.00 | ¥1,979.00 | ¥1,940.50 | 693.70K |
| 2026-08-06 | ¥1,950.50 | -0.46% | ¥1,956.50 | ¥1,964.50 | ¥1,950.50 | 612.30K |
| 2026-08-05 | ¥1,959.50 | +0.98% | ¥1,950.50 | ¥1,972.00 | ¥1,946.50 | 644.00K |
| 2026-08-04 | ¥1,940.50 | -0.59% | ¥1,991.00 | ¥1,997.00 | ¥1,940.50 | 581.90K |
| 2026-08-03 | ¥1,952.00 | -1.16% | ¥1,962.00 | ¥1,963.50 | ¥1,941.50 | 1.07M |
| 2026-07-31 | ¥1,975.00 | -2.45% | ¥2,004.00 | ¥2,011.50 | ¥1,963.50 | 1.34M |
| 2026-07-30 | ¥2,024.50 | -2.10% | ¥2,062.50 | ¥2,077.00 | ¥1,931.00 | 936.80K |
| 2026-07-29 | ¥2,068.00 | +2.38% | ¥2,031.50 | ¥2,068.00 | ¥2,001.00 | 1.07M |
| 2026-07-28 | ¥2,020.00 | +0.32% | ¥2,027.00 | ¥2,040.50 | ¥2,004.00 | 656.50K |
| 2026-07-27 | ¥2,013.50 | +3.26% | ¥1,970.00 | ¥2,022.50 | ¥1,956.50 | 838.60K |
| 2026-07-24 | ¥1,950.00 | -0.59% | ¥1,945.00 | ¥1,962.00 | ¥1,934.50 | 670.80K |
| 2026-07-23 | ¥1,961.50 | -0.63% | ¥1,953.00 | ¥1,964.00 | ¥1,945.00 | 687.20K |
| 2026-07-22 | ¥1,974.00 | -1.52% | ¥1,994.00 | ¥1,998.00 | ¥1,965.50 | 866.60K |
| 2026-07-21 | ¥2,004.50 | -0.02% | ¥2,020.00 | ¥2,033.50 | ¥1,998.00 | 815.10K |
| 2026-07-17 | ¥2,005.00 | +0.43% | ¥1,992.00 | ¥2,022.00 | ¥1,971.00 | 868.00K |
| 2026-07-16 | ¥1,996.50 | +0.73% | ¥1,990.50 | ¥2,023.50 | ¥1,973.50 | 784.80K |
| 2026-07-15 | ¥1,982.00 | -1.05% | ¥1,995.00 | ¥2,003.00 | ¥1,965.50 | 630.80K |
| 2026-07-14 | ¥2,003.00 | +0.83% | ¥1,999.50 | ¥2,014.00 | ¥1,985.50 | 687.40K |
| 2026-07-13 | ¥1,986.50 | +0.25% | ¥1,990.00 | ¥2,004.00 | ¥1,954.50 | 523.40K |
| 2026-07-10 | ¥1,981.50 | -1.32% | ¥2,012.50 | ¥2,021.00 | ¥1,981.00 | 722.60K |
| 2026-07-09 | ¥2,008.00 | -0.62% | ¥2,001.00 | ¥2,018.00 | ¥1,985.00 | 655.10K |
| 2026-07-08 | ¥2,020.50 | -0.39% | ¥2,025.00 | ¥2,033.00 | ¥1,988.00 | 806.40K |
| 2026-07-07 | ¥2,028.50 | -0.07% | ¥2,031.00 | ¥2,052.00 | ¥2,025.50 | 782.40K |
| 2026-07-06 | ¥2,030.00 | +0.69% | ¥2,020.00 | ¥2,045.50 | ¥2,020.00 | 573.40K |
| 2026-07-03 | ¥2,016.00 | +0.80% | ¥2,030.00 | ¥2,039.50 | ¥1,995.00 | 880.60K |
| 2026-07-02 | ¥2,000.00 | +1.55% | ¥2,006.00 | ¥2,025.00 | ¥1,993.50 | 860.90K |
| 2026-07-01 | ¥1,969.50 | -2.16% | ¥2,013.00 | ¥2,023.00 | ¥1,962.00 | 870.90K |
| 2026-06-30 | ¥2,013.00 | -2.66% | ¥2,075.00 | ¥2,087.50 | ¥2,013.00 | 843.90K |
| 2026-06-29 | ¥2,068.00 | +0.10% | ¥2,096.00 | ¥2,128.00 | ¥2,059.50 | 818.70K |
| 2026-06-26 | ¥2,066.00 | +0.41% | ¥2,068.50 | ¥2,098.50 | ¥2,038.50 | 909.40K |
| 2026-06-25 | ¥2,057.50 | +2.90% | ¥2,036.00 | ¥2,092.00 | ¥2,005.00 | 859.70K |
| 2026-06-24 | ¥1,999.50 | +0.38% | ¥1,995.50 | ¥2,039.50 | ¥1,994.50 | 681.20K |
| 2026-06-23 | ¥1,992.00 | -1.87% | ¥2,020.00 | ¥2,029.00 | ¥1,971.50 | 966.60K |
| 2026-06-22 | ¥2,030.00 | -2.57% | ¥2,096.00 | ¥2,096.00 | ¥2,025.00 | 860.60K |
| 2026-06-19 | ¥2,083.50 | -3.03% | ¥2,147.00 | ¥2,147.00 | ¥2,074.00 | 1.18M |
| 2026-06-18 | ¥2,148.50 | +1.44% | ¥2,103.50 | ¥2,164.50 | ¥2,100.50 | 1.27M |
| 2026-06-17 | ¥2,118.00 | -2.06% | ¥2,158.50 | ¥2,164.00 | ¥2,055.00 | 2.02M |
| 2026-06-16 | ¥2,162.50 | +15.98% | ¥2,074.50 | ¥2,218.50 | ¥2,050.00 | 6.21M |
| 2026-06-15 | ¥1,864.50 | +3.01% | ¥1,880.00 | ¥1,883.50 | ¥1,828.00 | 2.03M |
| 2026-06-12 | ¥1,810.00 | -0.63% | ¥1,833.00 | ¥1,839.00 | ¥1,796.50 | 1.10M |
| 2026-06-11 | ¥1,821.50 | -1.67% | ¥1,834.50 | ¥1,852.00 | ¥1,802.50 | 687.70K |
| 2026-06-10 | ¥1,852.50 | +1.51% | ¥1,850.00 | ¥1,864.00 | ¥1,828.50 | 1.03M |
| 2026-06-09 | ¥1,825.00 | +1.50% | ¥1,838.00 | ¥1,840.00 | ¥1,800.00 | 854.10K |
| 2026-06-08 | ¥1,798.00 | -0.53% | ¥1,800.00 | ¥1,827.00 | ¥1,782.50 | 640.90K |
| 2026-06-05 | ¥1,807.50 | +0.36% | ¥1,810.00 | ¥1,826.50 | ¥1,804.00 | 470.50K |
| 2026-06-04 | ¥1,801.00 | -1.42% | ¥1,790.00 | ¥1,810.00 | ¥1,749.00 | 981.60K |
| 2026-06-03 | ¥1,827.00 | -0.95% | ¥1,845.00 | ¥1,854.50 | ¥1,816.00 | 665.20K |
| 2026-06-02 | ¥1,844.50 | +0.63% | ¥1,833.00 | ¥1,859.00 | ¥1,811.00 | 699.00K |
| 2026-06-01 | ¥1,833.00 | -1.27% | ¥1,882.00 | ¥1,882.00 | ¥1,820.00 | 779.90K |
| 2026-05-29 | ¥1,856.50 | +1.42% | ¥1,862.50 | ¥1,896.50 | ¥1,845.50 | 1.19M |
| 2026-05-28 | ¥1,830.50 | -0.05% | ¥1,837.00 | ¥1,840.50 | ¥1,813.50 | 859.10K |
| 2026-05-27 | ¥1,831.50 | +0.88% | ¥1,830.50 | ¥1,836.00 | ¥1,816.00 | 652.10K |
| 2026-05-26 | ¥1,815.50 | -1.81% | ¥1,850.00 | ¥1,853.00 | ¥1,812.00 | 820.40K |
| 2026-05-25 | ¥1,849.00 | +3.38% | ¥1,808.50 | ¥1,852.00 | ¥1,800.50 | 1.17M |