PA Co., Ltd. 4766
TSE · Japan · Commercial Services
¥219.00+1.00 (+0.46%)
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 | ¥219.00 | +0.46% | ¥219.00 | ¥219.00 | ¥216.00 | 13.20K |
| 2026-10-01 | ¥218.00 | +2.35% | ¥218.00 | ¥220.00 | ¥211.00 | 80.20K |
| 2026-09-30 | ¥213.00 | +2.90% | ¥210.00 | ¥213.00 | ¥202.00 | 19.10K |
| 2026-09-29 | ¥207.00 | 0.00% | ¥205.00 | ¥207.00 | ¥204.00 | 13.80K |
| 2026-09-28 | ¥207.00 | 0.00% | ¥207.00 | ¥209.00 | ¥207.00 | 7.00K |
| 2026-09-25 | ¥207.00 | -0.48% | ¥205.00 | ¥210.00 | ¥205.00 | 12.80K |
| 2026-09-24 | ¥208.00 | +1.46% | ¥203.00 | ¥208.00 | ¥203.00 | 11.20K |
| 2026-09-18 | ¥205.00 | +1.49% | ¥201.00 | ¥206.00 | ¥201.00 | 10.80K |
| 2026-09-17 | ¥202.00 | +1.00% | ¥199.00 | ¥202.00 | ¥199.00 | 5.30K |
| 2026-09-16 | ¥200.00 | +0.50% | ¥199.00 | ¥200.00 | ¥199.00 | 6.30K |
| 2026-09-15 | ¥199.00 | -4.33% | ¥207.00 | ¥207.00 | ¥197.00 | 50.20K |
| 2026-09-14 | ¥208.00 | 0.00% | ¥207.00 | ¥209.00 | ¥207.00 | 4.30K |
| 2026-09-11 | ¥208.00 | -0.95% | ¥208.00 | ¥208.00 | ¥207.00 | 5.80K |
| 2026-09-10 | ¥210.00 | -0.47% | ¥209.00 | ¥210.00 | ¥208.00 | 3.20K |
| 2026-09-09 | ¥211.00 | 0.00% | ¥212.00 | ¥212.00 | ¥210.00 | 5.30K |
| 2026-09-08 | ¥211.00 | -0.47% | ¥211.00 | ¥212.00 | ¥210.00 | 2.50K |
| 2026-09-07 | ¥212.00 | 0.00% | ¥211.00 | ¥214.00 | ¥211.00 | 2.00K |
| 2026-09-04 | ¥212.00 | -0.47% | ¥213.00 | ¥213.00 | ¥211.00 | 9.80K |
| 2026-09-03 | ¥213.00 | +0.95% | ¥215.00 | ¥216.00 | ¥212.00 | 13.90K |
| 2026-09-02 | ¥211.00 | -1.40% | ¥212.00 | ¥213.00 | ¥210.00 | 4.40K |
| 2026-09-01 | ¥214.00 | +0.47% | ¥214.00 | ¥215.00 | ¥211.00 | 5.70K |
| 2026-08-31 | ¥213.00 | -0.47% | ¥212.00 | ¥216.00 | ¥210.00 | 15.10K |
| 2026-08-28 | ¥214.00 | +2.88% | ¥210.00 | ¥214.00 | ¥206.00 | 13.70K |
| 2026-08-27 | ¥208.00 | +0.48% | ¥207.00 | ¥209.00 | ¥205.00 | 8.90K |
| 2026-08-26 | ¥207.00 | +0.98% | ¥205.00 | ¥209.00 | ¥205.00 | 10.90K |
| 2026-08-25 | ¥205.00 | 0.00% | ¥206.00 | ¥207.00 | ¥205.00 | 7.90K |
| 2026-08-24 | ¥205.00 | +1.49% | ¥205.00 | ¥205.00 | ¥200.00 | 8.40K |
| 2026-08-21 | ¥202.00 | +0.50% | ¥201.00 | ¥202.00 | ¥199.00 | 6.50K |
| 2026-08-20 | ¥201.00 | +1.52% | ¥201.00 | ¥203.00 | ¥198.00 | 5.80K |
| 2026-08-19 | ¥198.00 | -1.49% | ¥199.00 | ¥200.00 | ¥198.00 | 7.10K |
| 2026-08-18 | ¥201.00 | +0.50% | ¥202.00 | ¥204.00 | ¥198.00 | 17.20K |
| 2026-08-17 | ¥200.00 | +4.17% | ¥195.00 | ¥200.00 | ¥195.00 | 19.60K |
| 2026-08-14 | ¥192.00 | +0.52% | ¥191.00 | ¥195.00 | ¥191.00 | 9.00K |
| 2026-08-13 | ¥191.00 | -0.52% | ¥191.00 | ¥192.00 | ¥191.00 | 4.80K |
| 2026-08-12 | ¥192.00 | +1.05% | ¥190.00 | ¥192.00 | ¥190.00 | 8.40K |
| 2026-08-10 | ¥190.00 | 0.00% | ¥190.00 | ¥191.00 | ¥188.00 | 19.60K |
| 2026-08-07 | ¥190.00 | -1.55% | ¥192.00 | ¥193.00 | ¥188.00 | 14.20K |
| 2026-08-06 | ¥193.00 | +0.52% | ¥192.00 | ¥193.00 | ¥192.00 | 2.00K |
| 2026-08-05 | ¥192.00 | -0.52% | ¥192.00 | ¥193.00 | ¥191.00 | 8.30K |
| 2026-08-04 | ¥193.00 | -0.52% | ¥194.00 | ¥194.00 | ¥193.00 | 3.00K |
| 2026-08-03 | ¥194.00 | -0.51% | ¥198.00 | ¥198.00 | ¥194.00 | 4.20K |
| 2026-07-31 | ¥195.00 | +0.52% | ¥193.00 | ¥195.00 | ¥193.00 | 3.30K |
| 2026-07-30 | ¥194.00 | -1.02% | ¥196.00 | ¥196.00 | ¥193.00 | 8.00K |
| 2026-07-29 | ¥196.00 | -0.51% | ¥197.00 | ¥198.00 | ¥194.00 | 8.70K |
| 2026-07-28 | ¥197.00 | -0.51% | ¥198.00 | ¥198.00 | ¥194.00 | 12.70K |
| 2026-07-27 | ¥198.00 | +4.76% | ¥190.00 | ¥198.00 | ¥190.00 | 14.10K |
| 2026-07-24 | ¥189.00 | -0.53% | ¥189.00 | ¥190.00 | ¥188.00 | 6.60K |
| 2026-07-23 | ¥190.00 | +0.53% | ¥190.00 | ¥190.00 | ¥188.00 | 5.80K |
| 2026-07-22 | ¥189.00 | 0.00% | ¥189.00 | ¥190.00 | ¥189.00 | 3.30K |
| 2026-07-21 | ¥189.00 | +0.53% | ¥189.00 | ¥191.00 | ¥189.00 | 4.50K |
| 2026-07-17 | ¥188.00 | 0.00% | ¥189.00 | ¥190.00 | ¥187.00 | 7.70K |
| 2026-07-16 | ¥188.00 | -1.57% | ¥191.00 | ¥192.00 | ¥185.00 | 15.40K |
| 2026-07-15 | ¥191.00 | +0.53% | ¥190.00 | ¥191.00 | ¥189.00 | 5.50K |
| 2026-07-14 | ¥190.00 | +0.53% | ¥189.00 | ¥190.00 | ¥187.00 | 5.90K |
| 2026-07-13 | ¥189.00 | +0.53% | ¥188.00 | ¥189.00 | ¥186.00 | 6.20K |
| 2026-07-10 | ¥188.00 | -1.05% | ¥190.00 | ¥190.00 | ¥188.00 | 11.70K |
| 2026-07-09 | ¥190.00 | 0.00% | ¥188.00 | ¥193.00 | ¥188.00 | 4.50K |
| 2026-07-08 | ¥190.00 | +2.70% | ¥184.00 | ¥190.00 | ¥183.00 | 9.80K |
| 2026-07-07 | ¥185.00 | +1.65% | ¥181.00 | ¥186.00 | ¥181.00 | 18.30K |
| 2026-07-06 | ¥182.00 | +1.11% | ¥181.00 | ¥183.00 | ¥180.00 | 11.00K |
| 2026-07-03 | ¥180.00 | -1.10% | ¥182.00 | ¥184.00 | ¥180.00 | 12.00K |
| 2026-07-02 | ¥182.00 | +0.55% | ¥183.00 | ¥184.00 | ¥182.00 | 9.00K |
| 2026-07-01 | ¥181.00 | +0.56% | ¥181.00 | ¥182.00 | ¥180.00 | 9.70K |
| 2026-06-30 | ¥180.00 | +0.56% | ¥179.00 | ¥180.00 | ¥179.00 | 8.20K |
| 2026-06-29 | ¥179.00 | -1.65% | ¥179.00 | ¥180.00 | ¥179.00 | 13.30K |
| 2026-06-26 | ¥182.00 | +1.68% | ¥178.00 | ¥184.00 | ¥177.00 | 30.70K |
| 2026-06-25 | ¥179.00 | 0.00% | ¥180.00 | ¥184.00 | ¥179.00 | 12.70K |
| 2026-06-24 | ¥179.00 | -0.56% | ¥180.00 | ¥181.00 | ¥179.00 | 14.80K |
| 2026-06-23 | ¥180.00 | -0.55% | ¥182.00 | ¥185.00 | ¥180.00 | 13.50K |
| 2026-06-22 | ¥181.00 | -1.09% | ¥183.00 | ¥183.00 | ¥181.00 | 3.60K |
| 2026-06-19 | ¥183.00 | +0.55% | ¥183.00 | ¥185.00 | ¥182.00 | 12.60K |
| 2026-06-18 | ¥182.00 | +0.55% | ¥180.00 | ¥182.00 | ¥180.00 | 14.60K |
| 2026-06-17 | ¥181.00 | +0.56% | ¥180.00 | ¥181.00 | ¥179.00 | 13.60K |
| 2026-06-16 | ¥180.00 | -1.10% | ¥183.00 | ¥183.00 | ¥180.00 | 13.80K |
| 2026-06-15 | ¥182.00 | -0.55% | ¥183.00 | ¥185.00 | ¥181.00 | 16.90K |
| 2026-06-12 | ¥183.00 | -1.08% | ¥186.00 | ¥186.00 | ¥183.00 | 6.70K |
| 2026-06-11 | ¥185.00 | +0.54% | ¥184.00 | ¥185.00 | ¥183.00 | 3.50K |
| 2026-06-10 | ¥184.00 | 0.00% | ¥184.00 | ¥186.00 | ¥183.00 | 8.40K |
| 2026-06-09 | ¥184.00 | -2.13% | ¥188.00 | ¥188.00 | ¥184.00 | 12.40K |
| 2026-06-08 | ¥188.00 | +0.53% | ¥183.00 | ¥188.00 | ¥183.00 | 19.90K |
| 2026-06-05 | ¥187.00 | +1.63% | ¥184.00 | ¥187.00 | ¥183.00 | 28.30K |
| 2026-06-04 | ¥184.00 | -1.08% | ¥183.00 | ¥185.00 | ¥183.00 | 19.40K |
| 2026-06-03 | ¥186.00 | -1.06% | ¥188.00 | ¥188.00 | ¥184.00 | 28.70K |
| 2026-06-02 | ¥188.00 | -1.57% | ¥190.00 | ¥190.00 | ¥188.00 | 26.20K |
| 2026-06-01 | ¥191.00 | -2.55% | ¥196.00 | ¥196.00 | ¥190.00 | 31.40K |
| 2026-05-29 | ¥196.00 | -1.01% | ¥197.00 | ¥198.00 | ¥196.00 | 11.40K |
| 2026-05-28 | ¥198.00 | 0.00% | ¥198.00 | ¥199.00 | ¥197.00 | 18.40K |
| 2026-05-27 | ¥198.00 | -0.50% | ¥198.00 | ¥200.00 | ¥198.00 | 22.60K |
| 2026-05-26 | ¥199.00 | -1.00% | ¥201.00 | ¥201.00 | ¥198.00 | 19.00K |
| 2026-05-25 | ¥201.00 | -2.90% | ¥206.00 | ¥206.00 | ¥200.00 | 32.80K |