PCA Corporation 9629
TSE · Japan · Technology Services
¥1,545.00-5.00 (-0.32%)
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 | ¥1,545.00 | -0.32% | ¥1,543.00 | ¥1,577.00 | ¥1,534.00 | 38.30K |
| 2026-10-01 | ¥1,550.00 | +0.06% | ¥1,541.00 | ¥1,562.00 | ¥1,530.00 | 26.70K |
| 2026-09-30 | ¥1,549.00 | -0.51% | ¥1,555.00 | ¥1,560.00 | ¥1,538.00 | 16.50K |
| 2026-09-29 | ¥1,557.00 | -1.08% | ¥1,566.00 | ¥1,574.00 | ¥1,554.00 | 24.10K |
| 2026-09-28 | ¥1,574.00 | -1.25% | ¥1,576.00 | ¥1,592.00 | ¥1,565.00 | 21.00K |
| 2026-09-25 | ¥1,594.00 | +1.53% | ¥1,578.00 | ¥1,596.00 | ¥1,558.00 | 27.10K |
| 2026-09-24 | ¥1,570.00 | -0.25% | ¥1,551.00 | ¥1,581.00 | ¥1,551.00 | 29.50K |
| 2026-09-18 | ¥1,574.00 | -0.82% | ¥1,599.00 | ¥1,599.00 | ¥1,561.00 | 27.50K |
| 2026-09-17 | ¥1,587.00 | 0.00% | ¥1,599.00 | ¥1,603.00 | ¥1,584.00 | 14.00K |
| 2026-09-16 | ¥1,587.00 | -0.44% | ¥1,588.00 | ¥1,600.00 | ¥1,581.00 | 13.60K |
| 2026-09-15 | ¥1,594.00 | +1.01% | ¥1,586.00 | ¥1,608.00 | ¥1,580.00 | 18.20K |
| 2026-09-14 | ¥1,578.00 | +0.57% | ¥1,563.00 | ¥1,589.00 | ¥1,558.00 | 20.10K |
| 2026-09-11 | ¥1,569.00 | +0.84% | ¥1,535.00 | ¥1,569.00 | ¥1,535.00 | 27.90K |
| 2026-09-10 | ¥1,556.00 | +1.70% | ¥1,520.00 | ¥1,560.00 | ¥1,520.00 | 21.90K |
| 2026-09-09 | ¥1,530.00 | 0.00% | ¥1,515.00 | ¥1,536.00 | ¥1,507.00 | 23.50K |
| 2026-09-08 | ¥1,530.00 | +0.26% | ¥1,525.00 | ¥1,539.00 | ¥1,514.00 | 24.80K |
| 2026-09-07 | ¥1,526.00 | -2.12% | ¥1,556.00 | ¥1,556.00 | ¥1,519.00 | 25.40K |
| 2026-09-04 | ¥1,559.00 | -1.08% | ¥1,571.00 | ¥1,571.00 | ¥1,538.00 | 27.70K |
| 2026-09-03 | ¥1,576.00 | 0.00% | ¥1,595.00 | ¥1,600.00 | ¥1,566.00 | 28.60K |
| 2026-09-02 | ¥1,576.00 | -5.40% | ¥1,626.00 | ¥1,660.00 | ¥1,562.00 | 50.90K |
| 2026-09-01 | ¥1,666.00 | -0.60% | ¥1,662.00 | ¥1,679.00 | ¥1,659.00 | 31.50K |
| 2026-08-31 | ¥1,676.00 | +0.24% | ¥1,667.00 | ¥1,688.00 | ¥1,654.00 | 22.90K |
| 2026-08-28 | ¥1,672.00 | -0.06% | ¥1,646.00 | ¥1,699.00 | ¥1,646.00 | 43.90K |
| 2026-08-27 | ¥1,673.00 | +2.07% | ¥1,639.00 | ¥1,679.00 | ¥1,633.00 | 48.20K |
| 2026-08-26 | ¥1,639.00 | +0.80% | ¥1,617.00 | ¥1,652.00 | ¥1,617.00 | 41.40K |
| 2026-08-25 | ¥1,626.00 | +1.88% | ¥1,600.00 | ¥1,637.00 | ¥1,599.00 | 50.90K |
| 2026-08-24 | ¥1,596.00 | +0.19% | ¥1,591.00 | ¥1,604.00 | ¥1,557.00 | 39.10K |
| 2026-08-21 | ¥1,593.00 | +1.98% | ¥1,550.00 | ¥1,604.00 | ¥1,550.00 | 67.90K |
| 2026-08-20 | ¥1,562.00 | +0.97% | ¥1,547.00 | ¥1,562.00 | ¥1,543.00 | 26.10K |
| 2026-08-19 | ¥1,547.00 | +0.26% | ¥1,550.00 | ¥1,555.00 | ¥1,523.00 | 39.50K |
| 2026-08-18 | ¥1,543.00 | +0.39% | ¥1,537.00 | ¥1,548.00 | ¥1,525.00 | 21.30K |
| 2026-08-17 | ¥1,537.00 | -0.84% | ¥1,526.00 | ¥1,543.00 | ¥1,510.00 | 25.50K |
| 2026-08-14 | ¥1,550.00 | +2.38% | ¥1,510.00 | ¥1,556.00 | ¥1,510.00 | 44.70K |
| 2026-08-13 | ¥1,514.00 | +2.44% | ¥1,493.00 | ¥1,518.00 | ¥1,482.00 | 42.10K |
| 2026-08-12 | ¥1,478.00 | -0.61% | ¥1,494.00 | ¥1,507.00 | ¥1,459.00 | 179.40K |
| 2026-08-10 | ¥1,487.00 | -2.75% | ¥1,503.00 | ¥1,526.00 | ¥1,486.00 | 39.10K |
| 2026-08-07 | ¥1,529.00 | +3.24% | ¥1,496.00 | ¥1,534.00 | ¥1,485.00 | 44.30K |
| 2026-08-06 | ¥1,481.00 | +0.34% | ¥1,473.00 | ¥1,487.00 | ¥1,465.00 | 29.20K |
| 2026-08-05 | ¥1,476.00 | +2.43% | ¥1,441.00 | ¥1,481.00 | ¥1,441.00 | 27.80K |
| 2026-08-04 | ¥1,441.00 | -0.14% | ¥1,443.00 | ¥1,468.00 | ¥1,440.00 | 49.00K |
| 2026-08-03 | ¥1,443.00 | +0.91% | ¥1,448.00 | ¥1,466.00 | ¥1,409.00 | 65.70K |
| 2026-07-31 | ¥1,430.00 | +1.49% | ¥1,420.00 | ¥1,451.00 | ¥1,400.00 | 69.90K |
| 2026-07-30 | ¥1,409.00 | -2.42% | ¥1,458.00 | ¥1,462.00 | ¥1,408.00 | 56.80K |
| 2026-07-29 | ¥1,444.00 | -0.48% | ¥1,474.00 | ¥1,500.00 | ¥1,436.00 | 89.70K |
| 2026-07-28 | ¥1,451.00 | +1.54% | ¥1,429.00 | ¥1,451.00 | ¥1,419.00 | 45.00K |
| 2026-07-27 | ¥1,429.00 | +0.70% | ¥1,409.00 | ¥1,446.00 | ¥1,409.00 | 74.70K |
| 2026-07-24 | ¥1,419.00 | +1.00% | ¥1,465.00 | ¥1,465.00 | ¥1,399.00 | 88.10K |
| 2026-07-23 | ¥1,405.00 | -1.06% | ¥1,432.00 | ¥1,432.00 | ¥1,395.00 | 50.00K |
| 2026-07-22 | ¥1,420.00 | -0.77% | ¥1,450.00 | ¥1,471.00 | ¥1,369.00 | 119.00K |
| 2026-07-21 | ¥1,431.00 | -0.21% | ¥1,436.00 | ¥1,466.00 | ¥1,431.00 | 74.60K |
| 2026-07-17 | ¥1,434.00 | +0.35% | ¥1,438.00 | ¥1,449.00 | ¥1,427.00 | 35.70K |
| 2026-07-16 | ¥1,429.00 | +0.56% | ¥1,430.00 | ¥1,445.00 | ¥1,422.00 | 46.60K |
| 2026-07-15 | ¥1,421.00 | +0.71% | ¥1,429.00 | ¥1,429.00 | ¥1,407.00 | 48.20K |
| 2026-07-14 | ¥1,411.00 | -0.07% | ¥1,422.00 | ¥1,444.00 | ¥1,411.00 | 38.50K |
| 2026-07-13 | ¥1,412.00 | +0.07% | ¥1,405.00 | ¥1,423.00 | ¥1,391.00 | 49.60K |
| 2026-07-10 | ¥1,411.00 | +2.17% | ¥1,383.00 | ¥1,422.00 | ¥1,380.00 | 99.90K |
| 2026-07-09 | ¥1,381.00 | -1.22% | ¥1,385.00 | ¥1,396.00 | ¥1,374.00 | 49.00K |
| 2026-07-08 | ¥1,398.00 | -0.99% | ¥1,430.00 | ¥1,430.00 | ¥1,395.00 | 52.60K |
| 2026-07-07 | ¥1,412.00 | +1.44% | ¥1,403.00 | ¥1,415.00 | ¥1,394.00 | 60.10K |
| 2026-07-06 | ¥1,392.00 | +1.68% | ¥1,369.00 | ¥1,400.00 | ¥1,369.00 | 51.40K |
| 2026-07-03 | ¥1,369.00 | -0.44% | ¥1,366.00 | ¥1,387.00 | ¥1,348.00 | 64.00K |
| 2026-07-02 | ¥1,375.00 | +4.96% | ¥1,323.00 | ¥1,413.00 | ¥1,318.00 | 117.00K |
| 2026-07-01 | ¥1,310.00 | +2.34% | ¥1,292.00 | ¥1,313.00 | ¥1,289.00 | 62.90K |
| 2026-06-30 | ¥1,280.00 | +0.16% | ¥1,259.00 | ¥1,287.00 | ¥1,259.00 | 46.10K |
| 2026-06-29 | ¥1,278.00 | +1.91% | ¥1,260.00 | ¥1,295.00 | ¥1,256.00 | 53.60K |
| 2026-06-26 | ¥1,254.00 | +0.08% | ¥1,260.00 | ¥1,262.00 | ¥1,245.00 | 37.40K |
| 2026-06-25 | ¥1,253.00 | -0.16% | ¥1,257.00 | ¥1,273.00 | ¥1,253.00 | 58.70K |
| 2026-06-24 | ¥1,255.00 | +0.40% | ¥1,258.00 | ¥1,268.00 | ¥1,255.00 | 46.50K |
| 2026-06-23 | ¥1,250.00 | -1.73% | ¥1,261.00 | ¥1,275.00 | ¥1,230.00 | 74.30K |
| 2026-06-22 | ¥1,272.00 | -0.16% | ¥1,271.00 | ¥1,293.00 | ¥1,252.00 | 81.20K |
| 2026-06-19 | ¥1,274.00 | +0.31% | ¥1,265.00 | ¥1,282.00 | ¥1,258.00 | 55.90K |
| 2026-06-18 | ¥1,270.00 | -1.93% | ¥1,288.00 | ¥1,296.00 | ¥1,267.00 | 57.00K |
| 2026-06-17 | ¥1,295.00 | +1.33% | ¥1,299.00 | ¥1,316.00 | ¥1,286.00 | 42.50K |
| 2026-06-16 | ¥1,278.00 | -0.93% | ¥1,315.00 | ¥1,315.00 | ¥1,272.00 | 75.20K |
| 2026-06-15 | ¥1,290.00 | +0.23% | ¥1,287.00 | ¥1,305.00 | ¥1,283.00 | 43.50K |
| 2026-06-12 | ¥1,287.00 | +0.31% | ¥1,278.00 | ¥1,293.00 | ¥1,268.00 | 53.20K |
| 2026-06-11 | ¥1,283.00 | -1.00% | ¥1,284.00 | ¥1,296.00 | ¥1,262.00 | 59.10K |
| 2026-06-10 | ¥1,296.00 | 0.00% | ¥1,295.00 | ¥1,305.00 | ¥1,283.00 | 62.60K |
| 2026-06-09 | ¥1,296.00 | -0.61% | ¥1,304.00 | ¥1,342.00 | ¥1,289.00 | 54.80K |
| 2026-06-08 | ¥1,304.00 | -0.76% | ¥1,302.00 | ¥1,330.00 | ¥1,296.00 | 52.60K |
| 2026-06-05 | ¥1,314.00 | +2.66% | ¥1,300.00 | ¥1,323.00 | ¥1,290.00 | 69.30K |
| 2026-06-04 | ¥1,280.00 | -0.70% | ¥1,286.00 | ¥1,289.00 | ¥1,272.00 | 43.30K |
| 2026-06-03 | ¥1,289.00 | -1.00% | ¥1,292.00 | ¥1,297.00 | ¥1,280.00 | 65.90K |
| 2026-06-02 | ¥1,302.00 | +2.68% | ¥1,265.00 | ¥1,313.00 | ¥1,257.00 | 137.10K |
| 2026-06-01 | ¥1,268.00 | +3.43% | ¥1,233.00 | ¥1,274.00 | ¥1,220.00 | 116.50K |
| 2026-05-29 | ¥1,226.00 | +0.99% | ¥1,214.00 | ¥1,244.00 | ¥1,209.00 | 54.40K |
| 2026-05-28 | ¥1,214.00 | +0.58% | ¥1,199.00 | ¥1,214.00 | ¥1,184.00 | 64.20K |
| 2026-05-27 | ¥1,207.00 | +1.26% | ¥1,189.00 | ¥1,209.00 | ¥1,172.00 | 80.80K |
| 2026-05-26 | ¥1,192.00 | +0.93% | ¥1,185.00 | ¥1,200.00 | ¥1,167.00 | 78.30K |
| 2026-05-25 | ¥1,181.00 | -4.99% | ¥1,243.00 | ¥1,243.00 | ¥1,177.00 | 108.80K |