Pan Pacific International Holdings Corporation 7532
TSE · Japan · Retail Trade
¥681.30-23.40 (-3.32%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥704.70 | -1.51% | ¥706.60 | ¥710.40 | ¥702.80 | 19.30M |
| 2026-09-30 | ¥715.50 | +0.41% | ¥706.00 | ¥715.50 | ¥691.00 | 23.75M |
| 2026-09-29 | ¥712.60 | -0.86% | ¥719.00 | ¥719.00 | ¥702.00 | 15.12M |
| 2026-09-28 | ¥718.80 | +0.96% | ¥738.00 | ¥740.00 | ¥711.20 | 17.86M |
| 2026-09-25 | ¥712.00 | -0.56% | ¥709.10 | ¥716.50 | ¥707.50 | 13.02M |
| 2026-09-24 | ¥716.00 | +0.42% | ¥708.00 | ¥724.60 | ¥705.40 | 19.31M |
| 2026-09-18 | ¥713.00 | -1.89% | ¥723.00 | ¥723.50 | ¥713.00 | 20.67M |
| 2026-09-17 | ¥726.70 | +0.99% | ¥716.30 | ¥727.20 | ¥713.10 | 18.60M |
| 2026-09-16 | ¥719.60 | -1.06% | ¥720.10 | ¥728.50 | ¥718.10 | 12.64M |
| 2026-09-15 | ¥727.30 | -0.99% | ¥742.90 | ¥746.70 | ¥726.00 | 13.06M |
| 2026-09-14 | ¥734.60 | +1.17% | ¥730.40 | ¥744.60 | ¥726.20 | 16.89M |
| 2026-09-11 | ¥726.10 | -2.93% | ¥710.50 | ¥731.80 | ¥710.30 | 22.14M |
| 2026-09-10 | ¥748.00 | -1.01% | ¥745.40 | ¥750.60 | ¥739.00 | 14.71M |
| 2026-09-09 | ¥755.60 | -2.84% | ¥770.60 | ¥771.70 | ¥754.50 | 19.85M |
| 2026-09-08 | ¥777.70 | +1.08% | ¥769.50 | ¥780.30 | ¥767.00 | 13.78M |
| 2026-09-07 | ¥769.40 | -0.88% | ¥783.80 | ¥786.80 | ¥766.30 | 18.17M |
| 2026-09-04 | ¥776.20 | +2.13% | ¥750.00 | ¥781.80 | ¥747.00 | 20.65M |
| 2026-09-03 | ¥760.00 | -1.17% | ¥769.60 | ¥776.70 | ¥758.20 | 16.63M |
| 2026-09-02 | ¥769.00 | -0.98% | ¥769.10 | ¥776.30 | ¥760.60 | 24.59M |
| 2026-09-01 | ¥776.60 | -3.77% | ¥797.00 | ¥803.70 | ¥772.70 | 31.92M |
| 2026-08-31 | ¥807.00 | -0.31% | ¥813.00 | ¥813.70 | ¥801.50 | 12.20M |
| 2026-08-28 | ¥809.50 | -0.41% | ¥804.90 | ¥810.20 | ¥798.60 | 18.56M |
| 2026-08-27 | ¥812.80 | -1.38% | ¥812.50 | ¥822.90 | ¥810.10 | 13.59M |
| 2026-08-26 | ¥824.20 | +1.25% | ¥817.90 | ¥836.70 | ¥816.50 | 11.05M |
| 2026-08-25 | ¥814.00 | +0.41% | ¥817.00 | ¥825.70 | ¥809.30 | 15.48M |
| 2026-08-24 | ¥810.70 | -0.92% | ¥808.20 | ¥814.80 | ¥803.20 | 16.28M |
| 2026-08-21 | ¥818.20 | +0.99% | ¥811.10 | ¥822.00 | ¥806.30 | 16.16M |
| 2026-08-20 | ¥810.20 | -0.48% | ¥814.20 | ¥834.30 | ¥808.00 | 23.40M |
| 2026-08-19 | ¥814.10 | -11.08% | ¥828.50 | ¥854.50 | ¥810.00 | 34.99M |
| 2026-08-18 | ¥915.50 | +0.70% | ¥915.20 | ¥927.20 | ¥908.40 | 15.87M |
| 2026-08-17 | ¥909.10 | -1.87% | ¥920.20 | ¥924.80 | ¥905.70 | 7.56M |
| 2026-08-14 | ¥926.40 | +0.01% | ¥917.30 | ¥932.20 | ¥911.30 | 8.75M |
| 2026-08-13 | ¥926.30 | -0.40% | ¥918.40 | ¥931.30 | ¥915.40 | 8.51M |
| 2026-08-12 | ¥930.00 | +0.39% | ¥924.60 | ¥939.50 | ¥916.00 | 12.24M |
| 2026-08-10 | ¥926.40 | +0.95% | ¥914.00 | ¥934.40 | ¥902.00 | 8.39M |
| 2026-08-07 | ¥917.70 | +2.42% | ¥892.60 | ¥921.70 | ¥892.60 | 8.75M |
| 2026-08-06 | ¥896.00 | +1.41% | ¥903.60 | ¥904.80 | ¥888.80 | 5.03M |
| 2026-08-05 | ¥883.50 | -0.63% | ¥881.50 | ¥888.70 | ¥874.70 | 7.23M |
| 2026-08-04 | ¥889.10 | -0.84% | ¥897.00 | ¥899.90 | ¥881.30 | 5.50M |
| 2026-08-03 | ¥896.60 | -0.62% | ¥897.30 | ¥906.80 | ¥887.40 | 7.67M |
| 2026-07-31 | ¥902.20 | -4.16% | ¥902.60 | ¥928.90 | ¥897.30 | 13.34M |
| 2026-07-30 | ¥941.40 | -2.41% | ¥969.80 | ¥973.00 | ¥927.90 | 12.68M |
| 2026-07-29 | ¥964.60 | +4.42% | ¥925.80 | ¥984.50 | ¥925.00 | 20.44M |
| 2026-07-28 | ¥923.80 | +3.33% | ¥909.00 | ¥927.80 | ¥896.70 | 11.83M |
| 2026-07-27 | ¥894.00 | +3.63% | ¥864.10 | ¥894.00 | ¥862.10 | 8.37M |
| 2026-07-24 | ¥862.70 | +0.76% | ¥850.00 | ¥871.00 | ¥843.80 | 6.93M |
| 2026-07-23 | ¥856.20 | -1.17% | ¥856.00 | ¥862.00 | ¥846.20 | 6.05M |
| 2026-07-22 | ¥866.30 | -1.66% | ¥857.70 | ¥869.40 | ¥853.50 | 7.01M |
| 2026-07-21 | ¥880.90 | -0.91% | ¥877.60 | ¥895.90 | ¥877.00 | 9.07M |
| 2026-07-17 | ¥889.00 | +2.30% | ¥884.00 | ¥903.90 | ¥881.30 | 13.24M |
| 2026-07-16 | ¥869.00 | +1.22% | ¥869.10 | ¥892.20 | ¥864.10 | 8.27M |
| 2026-07-15 | ¥858.50 | -1.77% | ¥872.00 | ¥874.50 | ¥853.00 | 8.45M |
| 2026-07-14 | ¥874.00 | +0.15% | ¥881.80 | ¥890.60 | ¥873.00 | 7.42M |
| 2026-07-13 | ¥872.70 | +2.62% | ¥852.50 | ¥873.50 | ¥846.50 | 7.96M |
| 2026-07-10 | ¥850.40 | -2.35% | ¥867.60 | ¥867.60 | ¥848.90 | 9.32M |
| 2026-07-09 | ¥870.90 | -0.26% | ¥874.60 | ¥877.80 | ¥860.30 | 10.62M |
| 2026-07-08 | ¥873.20 | +0.75% | ¥881.70 | ¥882.60 | ¥856.20 | 14.73M |
| 2026-07-07 | ¥866.70 | +1.64% | ¥852.00 | ¥869.80 | ¥838.10 | 13.89M |
| 2026-07-06 | ¥852.70 | +4.20% | ¥821.00 | ¥852.70 | ¥816.80 | 8.83M |
| 2026-07-03 | ¥818.30 | -0.29% | ¥835.00 | ¥847.60 | ¥815.10 | 8.52M |
| 2026-07-02 | ¥820.70 | +3.41% | ¥814.00 | ¥829.50 | ¥808.20 | 8.36M |
| 2026-07-01 | ¥793.60 | -3.57% | ¥811.00 | ¥818.10 | ¥793.60 | 10.37M |
| 2026-06-30 | ¥823.00 | -0.41% | ¥851.00 | ¥854.00 | ¥821.00 | 12.16M |
| 2026-06-29 | ¥826.40 | +0.41% | ¥822.50 | ¥846.40 | ¥820.10 | 11.48M |
| 2026-06-26 | ¥823.00 | +0.28% | ¥822.80 | ¥828.00 | ¥815.40 | 11.98M |
| 2026-06-25 | ¥820.70 | +0.27% | ¥822.70 | ¥831.00 | ¥813.50 | 10.83M |
| 2026-06-24 | ¥818.50 | +0.63% | ¥815.90 | ¥832.00 | ¥815.10 | 10.51M |
| 2026-06-23 | ¥813.40 | -0.37% | ¥811.90 | ¥824.40 | ¥806.10 | 10.70M |
| 2026-06-22 | ¥816.40 | -0.32% | ¥815.10 | ¥822.30 | ¥809.80 | 8.88M |
| 2026-06-19 | ¥819.00 | -1.95% | ¥826.70 | ¥828.70 | ¥811.00 | 13.12M |
| 2026-06-18 | ¥835.30 | -0.04% | ¥840.00 | ¥845.40 | ¥825.30 | 7.91M |
| 2026-06-17 | ¥835.60 | +0.12% | ¥836.00 | ¥852.40 | ¥833.80 | 7.82M |
| 2026-06-16 | ¥834.60 | -0.31% | ¥827.80 | ¥836.30 | ¥822.50 | 10.17M |
| 2026-06-15 | ¥837.20 | -2.12% | ¥852.40 | ¥858.60 | ¥837.20 | 10.03M |
| 2026-06-12 | ¥855.30 | -1.44% | ¥860.60 | ¥869.70 | ¥851.60 | 11.45M |
| 2026-06-11 | ¥867.80 | +2.21% | ¥883.00 | ¥893.50 | ¥860.60 | 13.63M |
| 2026-06-10 | ¥849.00 | +1.90% | ¥846.00 | ¥851.80 | ¥836.40 | 8.28M |
| 2026-06-09 | ¥833.20 | -0.73% | ¥853.60 | ¥854.60 | ¥833.20 | 7.84M |
| 2026-06-08 | ¥839.30 | +0.89% | ¥846.90 | ¥856.00 | ¥829.00 | 10.97M |
| 2026-06-05 | ¥831.90 | +0.70% | ¥825.00 | ¥843.70 | ¥822.20 | 6.27M |
| 2026-06-04 | ¥826.10 | +0.18% | ¥825.00 | ¥844.40 | ¥820.20 | 9.39M |
| 2026-06-03 | ¥824.60 | -0.25% | ¥814.00 | ¥829.40 | ¥807.30 | 9.43M |
| 2026-06-02 | ¥826.70 | +0.39% | ¥808.50 | ¥833.50 | ¥794.70 | 9.17M |
| 2026-06-01 | ¥823.50 | -6.23% | ¥881.00 | ¥882.60 | ¥819.70 | 12.43M |
| 2026-05-29 | ¥878.20 | +2.29% | ¥861.90 | ¥907.40 | ¥856.40 | 24.96M |
| 2026-05-28 | ¥858.50 | +4.82% | ¥839.80 | ¥861.90 | ¥836.90 | 16.17M |
| 2026-05-27 | ¥819.00 | +1.19% | ¥819.40 | ¥819.40 | ¥801.00 | 13.79M |
| 2026-05-26 | ¥809.40 | -1.84% | ¥818.70 | ¥826.20 | ¥801.60 | 13.26M |
| 2026-05-25 | ¥824.60 | -4.88% | ¥862.90 | ¥865.00 | ¥818.40 | 13.28M |
| 2026-05-22 | ¥866.90 | -0.02% | ¥855.60 | ¥878.40 | ¥854.90 | 9.41M |