Pacific Metals Co., Ltd. 5541
TSE · Japan · Non-Energy Minerals
¥2,530.00-124.00 (-4.67%)
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 | ¥2,530.00 | -4.67% | ¥2,630.00 | ¥2,647.00 | ¥2,510.00 | 375.00K |
| 2026-10-01 | ¥2,654.00 | -0.45% | ¥2,652.00 | ¥2,666.00 | ¥2,606.00 | 159.00K |
| 2026-09-30 | ¥2,666.00 | +3.29% | ¥2,595.00 | ¥2,671.00 | ¥2,590.00 | 200.70K |
| 2026-09-29 | ¥2,581.00 | -3.44% | ¥2,652.00 | ¥2,652.00 | ¥2,560.00 | 294.00K |
| 2026-09-28 | ¥2,673.00 | -1.47% | ¥2,727.00 | ¥2,730.00 | ¥2,666.00 | 256.00K |
| 2026-09-25 | ¥2,713.00 | +1.99% | ¥2,800.00 | ¥2,845.00 | ¥2,692.00 | 482.40K |
| 2026-09-24 | ¥2,660.00 | -0.26% | ¥2,676.00 | ¥2,688.00 | ¥2,660.00 | 135.60K |
| 2026-09-18 | ¥2,667.00 | -0.04% | ¥2,681.00 | ¥2,697.00 | ¥2,655.00 | 184.40K |
| 2026-09-17 | ¥2,668.00 | -0.60% | ¥2,684.00 | ¥2,695.00 | ¥2,657.00 | 142.10K |
| 2026-09-16 | ¥2,684.00 | +1.67% | ¥2,650.00 | ¥2,705.00 | ¥2,641.00 | 174.10K |
| 2026-09-15 | ¥2,640.00 | -0.98% | ¥2,660.00 | ¥2,668.00 | ¥2,626.00 | 123.90K |
| 2026-09-14 | ¥2,666.00 | +1.37% | ¥2,626.00 | ¥2,689.00 | ¥2,606.00 | 168.40K |
| 2026-09-11 | ¥2,630.00 | -3.63% | ¥2,629.00 | ¥2,651.00 | ¥2,608.00 | 225.90K |
| 2026-09-10 | ¥2,729.00 | +2.94% | ¥2,666.00 | ¥2,743.00 | ¥2,618.00 | 525.20K |
| 2026-09-09 | ¥2,651.00 | +4.41% | ¥2,539.00 | ¥2,702.00 | ¥2,539.00 | 356.90K |
| 2026-09-08 | ¥2,539.00 | -2.20% | ¥2,609.00 | ¥2,623.00 | ¥2,538.00 | 139.60K |
| 2026-09-07 | ¥2,596.00 | +1.05% | ¥2,606.00 | ¥2,637.00 | ¥2,580.00 | 148.80K |
| 2026-09-04 | ¥2,569.00 | -1.34% | ¥2,606.00 | ¥2,633.00 | ¥2,567.00 | 177.90K |
| 2026-09-03 | ¥2,604.00 | +1.13% | ¥2,602.00 | ¥2,632.00 | ¥2,564.00 | 243.50K |
| 2026-09-02 | ¥2,575.00 | -3.27% | ¥2,622.00 | ¥2,633.00 | ¥2,556.00 | 294.40K |
| 2026-09-01 | ¥2,662.00 | +0.11% | ¥2,649.00 | ¥2,680.00 | ¥2,615.00 | 154.50K |
| 2026-08-31 | ¥2,659.00 | -1.23% | ¥2,677.00 | ¥2,694.00 | ¥2,620.00 | 193.90K |
| 2026-08-28 | ¥2,692.00 | -0.15% | ¥2,701.00 | ¥2,744.00 | ¥2,682.00 | 187.10K |
| 2026-08-27 | ¥2,696.00 | -2.57% | ¥2,760.00 | ¥2,767.00 | ¥2,666.00 | 269.70K |
| 2026-08-26 | ¥2,767.00 | +3.63% | ¥2,683.00 | ¥2,784.00 | ¥2,682.00 | 377.20K |
| 2026-08-25 | ¥2,670.00 | +0.34% | ¥2,660.00 | ¥2,683.00 | ¥2,630.00 | 137.70K |
| 2026-08-24 | ¥2,661.00 | +1.45% | ¥2,700.00 | ¥2,720.00 | ¥2,654.00 | 209.70K |
| 2026-08-21 | ¥2,623.00 | -1.47% | ¥2,628.00 | ¥2,655.00 | ¥2,598.00 | 164.50K |
| 2026-08-20 | ¥2,662.00 | +2.90% | ¥2,619.00 | ¥2,696.00 | ¥2,605.00 | 141.00K |
| 2026-08-19 | ¥2,587.00 | -2.82% | ¥2,639.00 | ¥2,662.00 | ¥2,587.00 | 194.30K |
| 2026-08-18 | ¥2,662.00 | +0.11% | ¥2,659.00 | ¥2,697.00 | ¥2,643.00 | 198.30K |
| 2026-08-17 | ¥2,659.00 | -1.15% | ¥2,699.00 | ¥2,754.00 | ¥2,651.00 | 241.40K |
| 2026-08-14 | ¥2,690.00 | +1.28% | ¥2,644.00 | ¥2,719.00 | ¥2,601.00 | 243.90K |
| 2026-08-13 | ¥2,656.00 | +0.08% | ¥2,640.00 | ¥2,693.00 | ¥2,607.00 | 237.20K |
| 2026-08-12 | ¥2,654.00 | -1.81% | ¥2,695.00 | ¥2,728.00 | ¥2,634.00 | 238.20K |
| 2026-08-10 | ¥2,703.00 | +5.79% | ¥2,655.00 | ¥2,710.00 | ¥2,609.00 | 406.90K |
| 2026-08-07 | ¥2,555.00 | +0.67% | ¥2,548.00 | ¥2,666.00 | ¥2,522.00 | 377.70K |
| 2026-08-06 | ¥2,538.00 | -0.31% | ¥2,569.00 | ¥2,618.00 | ¥2,437.00 | 489.90K |
| 2026-08-05 | ¥2,546.00 | +2.13% | ¥2,495.00 | ¥2,579.00 | ¥2,485.00 | 451.10K |
| 2026-08-04 | ¥2,493.00 | +2.59% | ¥2,435.00 | ¥2,510.00 | ¥2,415.00 | 269.30K |
| 2026-08-03 | ¥2,430.00 | -1.58% | ¥2,481.00 | ¥2,498.00 | ¥2,398.00 | 179.90K |
| 2026-07-31 | ¥2,469.00 | +3.78% | ¥2,410.00 | ¥2,498.00 | ¥2,380.00 | 236.70K |
| 2026-07-30 | ¥2,379.00 | +0.76% | ¥2,356.00 | ¥2,413.00 | ¥2,322.00 | 200.00K |
| 2026-07-29 | ¥2,361.00 | 0.00% | ¥2,385.00 | ¥2,405.00 | ¥2,313.00 | 334.40K |
| 2026-07-28 | ¥2,361.00 | -2.15% | ¥2,377.00 | ¥2,390.00 | ¥2,301.00 | 422.80K |
| 2026-07-27 | ¥2,413.00 | +3.83% | ¥2,356.00 | ¥2,416.00 | ¥2,339.00 | 208.60K |
| 2026-07-24 | ¥2,324.00 | -0.39% | ¥2,325.00 | ¥2,327.00 | ¥2,298.00 | 117.70K |
| 2026-07-23 | ¥2,333.00 | +1.43% | ¥2,307.00 | ¥2,337.00 | ¥2,296.00 | 118.80K |
| 2026-07-22 | ¥2,300.00 | +0.48% | ¥2,320.00 | ¥2,349.00 | ¥2,300.00 | 168.10K |
| 2026-07-21 | ¥2,289.00 | +0.79% | ¥2,274.00 | ¥2,310.00 | ¥2,255.00 | 210.50K |
| 2026-07-17 | ¥2,271.00 | -1.00% | ¥2,283.00 | ¥2,293.00 | ¥2,222.00 | 231.90K |
| 2026-07-16 | ¥2,294.00 | -0.04% | ¥2,295.00 | ¥2,324.00 | ¥2,285.00 | 140.10K |
| 2026-07-15 | ¥2,295.00 | +0.97% | ¥2,300.00 | ¥2,320.00 | ¥2,266.00 | 120.20K |
| 2026-07-14 | ¥2,273.00 | +1.07% | ¥2,240.00 | ¥2,285.00 | ¥2,218.00 | 162.00K |
| 2026-07-13 | ¥2,249.00 | -0.44% | ¥2,277.00 | ¥2,293.00 | ¥2,214.00 | 178.40K |
| 2026-07-10 | ¥2,259.00 | +2.40% | ¥2,250.00 | ¥2,270.00 | ¥2,221.00 | 166.70K |
| 2026-07-09 | ¥2,206.00 | -0.63% | ¥2,225.00 | ¥2,238.00 | ¥2,203.00 | 138.10K |
| 2026-07-08 | ¥2,220.00 | -2.25% | ¥2,245.00 | ¥2,267.00 | ¥2,218.00 | 215.70K |
| 2026-07-07 | ¥2,271.00 | -3.20% | ¥2,350.00 | ¥2,357.00 | ¥2,271.00 | 233.90K |
| 2026-07-06 | ¥2,346.00 | +1.43% | ¥2,331.00 | ¥2,376.00 | ¥2,325.00 | 221.70K |
| 2026-07-03 | ¥2,313.00 | +1.31% | ¥2,258.00 | ¥2,323.00 | ¥2,245.00 | 174.60K |
| 2026-07-02 | ¥2,283.00 | +2.15% | ¥2,236.00 | ¥2,328.00 | ¥2,232.00 | 247.70K |
| 2026-07-01 | ¥2,235.00 | +3.28% | ¥2,183.00 | ¥2,273.00 | ¥2,181.00 | 227.20K |
| 2026-06-30 | ¥2,164.00 | +0.32% | ¥2,197.00 | ¥2,200.00 | ¥2,143.00 | 146.30K |
| 2026-06-29 | ¥2,157.00 | +0.33% | ¥2,190.00 | ¥2,198.00 | ¥2,128.00 | 183.50K |
| 2026-06-26 | ¥2,150.00 | -0.97% | ¥2,171.00 | ¥2,199.00 | ¥2,138.00 | 138.40K |
| 2026-06-25 | ¥2,171.00 | -1.14% | ¥2,200.00 | ¥2,212.00 | ¥2,158.00 | 194.70K |
| 2026-06-24 | ¥2,196.00 | -0.86% | ¥2,204.00 | ¥2,259.00 | ¥2,190.00 | 182.50K |
| 2026-06-23 | ¥2,215.00 | -4.53% | ¥2,321.00 | ¥2,330.00 | ¥2,215.00 | 232.30K |
| 2026-06-22 | ¥2,320.00 | +2.25% | ¥2,251.00 | ¥2,320.00 | ¥2,246.00 | 149.00K |
| 2026-06-19 | ¥2,269.00 | -0.31% | ¥2,275.00 | ¥2,286.00 | ¥2,245.00 | 141.80K |
| 2026-06-18 | ¥2,276.00 | -0.39% | ¥2,300.00 | ¥2,316.00 | ¥2,268.00 | 186.00K |
| 2026-06-17 | ¥2,285.00 | +0.62% | ¥2,260.00 | ¥2,316.00 | ¥2,257.00 | 138.10K |
| 2026-06-16 | ¥2,271.00 | -2.32% | ¥2,325.00 | ¥2,330.00 | ¥2,262.00 | 248.70K |
| 2026-06-15 | ¥2,325.00 | +6.90% | ¥2,250.00 | ¥2,339.00 | ¥2,249.00 | 335.00K |
| 2026-06-12 | ¥2,175.00 | +3.13% | ¥2,150.00 | ¥2,193.00 | ¥2,118.00 | 308.20K |
| 2026-06-11 | ¥2,109.00 | -1.17% | ¥2,097.00 | ¥2,110.00 | ¥2,061.00 | 285.10K |
| 2026-06-10 | ¥2,134.00 | -1.07% | ¥2,147.00 | ¥2,159.00 | ¥2,115.00 | 280.50K |
| 2026-06-09 | ¥2,157.00 | -1.95% | ¥2,218.00 | ¥2,229.00 | ¥2,150.00 | 337.90K |
| 2026-06-08 | ¥2,200.00 | -3.21% | ¥2,189.00 | ¥2,232.00 | ¥2,164.00 | 427.60K |
| 2026-06-05 | ¥2,273.00 | +0.44% | ¥2,254.00 | ¥2,304.00 | ¥2,234.00 | 326.00K |
| 2026-06-04 | ¥2,263.00 | -2.41% | ¥2,302.00 | ¥2,310.00 | ¥2,250.00 | 194.80K |
| 2026-06-03 | ¥2,319.00 | +3.99% | ¥2,250.00 | ¥2,348.00 | ¥2,250.00 | 323.90K |
| 2026-06-02 | ¥2,230.00 | -0.67% | ¥2,210.00 | ¥2,256.00 | ¥2,182.00 | 245.70K |
| 2026-06-01 | ¥2,245.00 | -2.86% | ¥2,276.00 | ¥2,293.00 | ¥2,220.00 | 320.90K |
| 2026-05-29 | ¥2,311.00 | +2.80% | ¥2,298.00 | ¥2,362.00 | ¥2,275.00 | 241.60K |
| 2026-05-28 | ¥2,248.00 | -2.01% | ¥2,264.00 | ¥2,278.00 | ¥2,212.00 | 296.90K |
| 2026-05-27 | ¥2,294.00 | -0.48% | ¥2,320.00 | ¥2,388.00 | ¥2,272.00 | 298.40K |
| 2026-05-26 | ¥2,305.00 | +3.83% | ¥2,233.00 | ¥2,334.00 | ¥2,202.00 | 396.60K |
| 2026-05-25 | ¥2,220.00 | +2.49% | ¥2,227.00 | ¥2,247.00 | ¥2,205.00 | 406.70K |