Parker Corporation 9845
TSE · Japan · Process Industries
¥1,325.00-26.00 (-1.92%)
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 | ¥1,325.00 | -1.92% | ¥1,364.00 | ¥1,364.00 | ¥1,325.00 | 32.80K |
| 2026-10-01 | ¥1,351.00 | -3.29% | ¥1,414.00 | ¥1,416.00 | ¥1,351.00 | 34.30K |
| 2026-09-30 | ¥1,397.00 | +4.80% | ¥1,387.00 | ¥1,398.00 | ¥1,362.00 | 21.80K |
| 2026-09-29 | ¥1,333.00 | -2.13% | ¥1,350.00 | ¥1,350.00 | ¥1,332.00 |
| 6.30K |
| 2026-09-28 | ¥1,362.00 | -0.07% | ¥1,367.00 | ¥1,375.00 | ¥1,357.00 | 14.40K |
| 2026-09-25 | ¥1,363.00 | -2.50% | ¥1,400.00 | ¥1,400.00 | ¥1,363.00 | 16.80K |
| 2026-09-24 | ¥1,398.00 | +2.12% | ¥1,389.00 | ¥1,398.00 | ¥1,374.00 | 7.30K |
| 2026-09-18 | ¥1,369.00 | +1.18% | ¥1,353.00 | ¥1,370.00 | ¥1,350.00 | 9.60K |
| 2026-09-17 | ¥1,353.00 | -0.59% | ¥1,361.00 | ¥1,367.00 | ¥1,348.00 | 13.30K |
| 2026-09-16 | ¥1,361.00 | 0.00% | ¥1,350.00 | ¥1,370.00 | ¥1,350.00 | 5.10K |
| 2026-09-15 | ¥1,361.00 | +0.74% | ¥1,351.00 | ¥1,361.00 | ¥1,350.00 | 1.90K |
| 2026-09-14 | ¥1,351.00 | +0.07% | ¥1,349.00 | ¥1,363.00 | ¥1,344.00 | 1.80K |
| 2026-09-11 | ¥1,350.00 | +0.30% | ¥1,331.00 | ¥1,356.00 | ¥1,331.00 | 6.50K |
| 2026-09-10 | ¥1,346.00 | -0.30% | ¥1,347.00 | ¥1,349.00 | ¥1,331.00 | 5.60K |
| 2026-09-09 | ¥1,350.00 | -1.03% | ¥1,363.00 | ¥1,372.00 | ¥1,348.00 | 6.80K |
| 2026-09-08 | ¥1,364.00 | -2.29% | ¥1,391.00 | ¥1,398.00 | ¥1,364.00 | 9.00K |
| 2026-09-07 | ¥1,396.00 | +0.58% | ¥1,388.00 | ¥1,402.00 | ¥1,388.00 | 4.60K |
| 2026-09-04 | ¥1,388.00 | -1.14% | ¥1,394.00 | ¥1,418.00 | ¥1,388.00 | 7.10K |
| 2026-09-03 | ¥1,404.00 | -0.28% | ¥1,408.00 | ¥1,418.00 | ¥1,404.00 | 3.70K |
| 2026-09-02 | ¥1,408.00 | -1.88% | ¥1,415.00 | ¥1,421.00 | ¥1,395.00 | 17.10K |
| 2026-09-01 | ¥1,435.00 | +0.77% | ¥1,424.00 | ¥1,440.00 | ¥1,421.00 | 8.10K |
| 2026-08-31 | ¥1,424.00 | +0.56% | ¥1,411.00 | ¥1,424.00 | ¥1,400.00 | 16.00K |
| 2026-08-28 | ¥1,416.00 | 0.00% | ¥1,416.00 | ¥1,422.00 | ¥1,406.00 | 5.60K |
| 2026-08-27 | ¥1,416.00 | 0.00% | ¥1,416.00 | ¥1,428.00 | ¥1,404.00 | 9.80K |
| 2026-08-26 | ¥1,416.00 | +1.58% | ¥1,396.00 | ¥1,422.00 | ¥1,396.00 | 6.50K |
| 2026-08-25 | ¥1,394.00 | -0.92% | ¥1,407.00 | ¥1,410.00 | ¥1,391.00 | 8.80K |
| 2026-08-24 | ¥1,407.00 | +1.01% | ¥1,393.00 | ¥1,410.00 | ¥1,387.00 | 7.50K |
| 2026-08-21 | ¥1,393.00 | +1.68% | ¥1,362.00 | ¥1,396.00 | ¥1,357.00 | 9.60K |
| 2026-08-20 | ¥1,370.00 | +1.33% | ¥1,361.00 | ¥1,370.00 | ¥1,349.00 | 9.70K |
| 2026-08-19 | ¥1,352.00 | -3.08% | ¥1,390.00 | ¥1,391.00 | ¥1,345.00 | 22.60K |
| 2026-08-18 | ¥1,395.00 | -1.48% | ¥1,420.00 | ¥1,427.00 | ¥1,390.00 | 24.30K |
| 2026-08-17 | ¥1,416.00 | -1.05% | ¥1,428.00 | ¥1,459.00 | ¥1,416.00 | 12.10K |
| 2026-08-14 | ¥1,431.00 | -0.28% | ¥1,447.00 | ¥1,469.00 | ¥1,426.00 | 12.20K |
| 2026-08-13 | ¥1,435.00 | +0.28% | ¥1,434.00 | ¥1,453.00 | ¥1,432.00 | 8.40K |
| 2026-08-12 | ¥1,431.00 | +0.07% | ¥1,428.00 | ¥1,448.00 | ¥1,420.00 | 8.20K |
| 2026-08-10 | ¥1,430.00 | -0.35% | ¥1,436.00 | ¥1,458.00 | ¥1,404.00 | 10.10K |
| 2026-08-07 | ¥1,435.00 | -2.51% | ¥1,479.00 | ¥1,497.00 | ¥1,435.00 | 17.90K |
| 2026-08-06 | ¥1,472.00 | +3.15% | ¥1,427.00 | ¥1,478.00 | ¥1,427.00 | 11.50K |
| 2026-08-05 | ¥1,427.00 | -0.35% | ¥1,441.00 | ¥1,467.00 | ¥1,423.00 | 16.40K |
| 2026-08-04 | ¥1,432.00 | -11.82% | ¥1,464.00 | ¥1,500.00 | ¥1,430.00 | 59.90K |
| 2026-08-03 | ¥1,624.00 | +3.64% | ¥1,599.00 | ¥1,645.00 | ¥1,566.00 | 29.00K |
| 2026-07-31 | ¥1,567.00 | +1.69% | ¥1,541.00 | ¥1,587.00 | ¥1,541.00 | 10.40K |
| 2026-07-30 | ¥1,541.00 | -1.41% | ¥1,541.00 | ¥1,569.00 | ¥1,511.00 | 7.90K |
| 2026-07-29 | ¥1,563.00 | -0.76% | ¥1,578.00 | ¥1,587.00 | ¥1,501.00 | 8.00K |
| 2026-07-28 | ¥1,575.00 | +0.19% | ¥1,585.00 | ¥1,596.00 | ¥1,562.00 | 6.50K |
| 2026-07-27 | ¥1,572.00 | 0.00% | ¥1,620.00 | ¥1,620.00 | ¥1,570.00 | 20.60K |
| 2026-07-24 | ¥1,572.00 | +2.54% | ¥1,527.00 | ¥1,572.00 | ¥1,505.00 | 8.10K |
| 2026-07-23 | ¥1,533.00 | -0.20% | ¥1,527.00 | ¥1,560.00 | ¥1,527.00 | 13.30K |
| 2026-07-22 | ¥1,536.00 | -0.58% | ¥1,511.00 | ¥1,560.00 | ¥1,511.00 | 7.00K |
| 2026-07-21 | ¥1,545.00 | +5.10% | ¥1,482.00 | ¥1,547.00 | ¥1,470.00 | 12.40K |
| 2026-07-17 | ¥1,470.00 | -3.67% | ¥1,505.00 | ¥1,513.00 | ¥1,451.00 | 17.50K |
| 2026-07-16 | ¥1,526.00 | +0.39% | ¥1,520.00 | ¥1,530.00 | ¥1,499.00 | 4.60K |
| 2026-07-15 | ¥1,520.00 | +0.80% | ¥1,500.00 | ¥1,528.00 | ¥1,461.00 | 12.20K |
| 2026-07-14 | ¥1,508.00 | +1.62% | ¥1,485.00 | ¥1,508.00 | ¥1,484.00 | 6.40K |
| 2026-07-13 | ¥1,484.00 | +1.16% | ¥1,484.00 | ¥1,511.00 | ¥1,460.00 | 13.40K |
| 2026-07-10 | ¥1,467.00 | +0.82% | ¥1,455.00 | ¥1,487.00 | ¥1,450.00 | 10.00K |
| 2026-07-09 | ¥1,455.00 | +2.32% | ¥1,430.00 | ¥1,456.00 | ¥1,415.00 | 5.30K |
| 2026-07-08 | ¥1,422.00 | +1.43% | ¥1,429.00 | ¥1,430.00 | ¥1,405.00 | 7.40K |
| 2026-07-07 | ¥1,402.00 | -1.82% | ¥1,456.00 | ¥1,471.00 | ¥1,402.00 | 9.40K |
| 2026-07-06 | ¥1,428.00 | +2.00% | ¥1,408.00 | ¥1,481.00 | ¥1,408.00 | 7.80K |
| 2026-07-03 | ¥1,400.00 | +1.45% | ¥1,395.00 | ¥1,400.00 | ¥1,379.00 | 6.10K |
| 2026-07-02 | ¥1,380.00 | +1.85% | ¥1,355.00 | ¥1,397.00 | ¥1,355.00 | 8.30K |
| 2026-07-01 | ¥1,355.00 | -0.15% | ¥1,356.00 | ¥1,360.00 | ¥1,355.00 | 1.60K |
| 2026-06-30 | ¥1,357.00 | -0.59% | ¥1,375.00 | ¥1,376.00 | ¥1,357.00 | 1.30K |
| 2026-06-29 | ¥1,365.00 | +0.74% | ¥1,400.00 | ¥1,400.00 | ¥1,363.00 | 6.70K |
| 2026-06-26 | ¥1,355.00 | -0.95% | ¥1,377.00 | ¥1,380.00 | ¥1,347.00 | 3.80K |
| 2026-06-25 | ¥1,368.00 | -0.15% | ¥1,398.00 | ¥1,398.00 | ¥1,362.00 | 12.10K |
| 2026-06-24 | ¥1,370.00 | +0.96% | ¥1,365.00 | ¥1,370.00 | ¥1,357.00 | 1.30K |
| 2026-06-23 | ¥1,357.00 | -1.31% | ¥1,375.00 | ¥1,375.00 | ¥1,353.00 | 1.30K |
| 2026-06-22 | ¥1,375.00 | -0.58% | ¥1,388.00 | ¥1,419.00 | ¥1,335.00 | 11.90K |
| 2026-06-19 | ¥1,383.00 | +0.95% | ¥1,384.00 | ¥1,385.00 | ¥1,360.00 | 3.60K |
| 2026-06-18 | ¥1,370.00 | +1.78% | ¥1,354.00 | ¥1,390.00 | ¥1,343.00 | 13.40K |
| 2026-06-17 | ¥1,346.00 | +1.28% | ¥1,319.00 | ¥1,359.00 | ¥1,319.00 | 4.90K |
| 2026-06-16 | ¥1,329.00 | +0.38% | ¥1,332.00 | ¥1,332.00 | ¥1,305.00 | 5.90K |
| 2026-06-15 | ¥1,324.00 | +2.08% | ¥1,299.00 | ¥1,335.00 | ¥1,281.00 | 5.10K |
| 2026-06-12 | ¥1,297.00 | +3.76% | ¥1,280.00 | ¥1,298.00 | ¥1,250.00 | 14.70K |
| 2026-06-11 | ¥1,250.00 | -2.95% | ¥1,287.00 | ¥1,287.00 | ¥1,242.00 | 12.10K |
| 2026-06-10 | ¥1,288.00 | -0.39% | ¥1,290.00 | ¥1,293.00 | ¥1,264.00 | 3.00K |
| 2026-06-09 | ¥1,293.00 | +0.62% | ¥1,286.00 | ¥1,320.00 | ¥1,276.00 | 5.50K |
| 2026-06-08 | ¥1,285.00 | -2.65% | ¥1,308.00 | ¥1,309.00 | ¥1,263.00 | 13.60K |
| 2026-06-05 | ¥1,320.00 | +2.33% | ¥1,290.00 | ¥1,320.00 | ¥1,289.00 | 3.40K |
| 2026-06-04 | ¥1,290.00 | -1.68% | ¥1,312.00 | ¥1,312.00 | ¥1,281.00 | 3.60K |
| 2026-06-03 | ¥1,312.00 | -0.08% | ¥1,320.00 | ¥1,334.00 | ¥1,291.00 | 5.20K |
| 2026-06-02 | ¥1,313.00 | -0.98% | ¥1,321.00 | ¥1,321.00 | ¥1,260.00 | 23.80K |
| 2026-06-01 | ¥1,326.00 | -3.77% | ¥1,378.00 | ¥1,378.00 | ¥1,325.00 | 9.70K |
| 2026-05-29 | ¥1,378.00 | +1.17% | ¥1,362.00 | ¥1,381.00 | ¥1,362.00 | 2.80K |
| 2026-05-28 | ¥1,362.00 | +1.41% | ¥1,350.00 | ¥1,365.00 | ¥1,340.00 | 3.10K |
| 2026-05-27 | ¥1,343.00 | -0.89% | ¥1,365.00 | ¥1,365.00 | ¥1,335.00 | 3.30K |
| 2026-05-26 | ¥1,355.00 | -1.02% | ¥1,369.00 | ¥1,369.00 | ¥1,342.00 | 7.30K |
| 2026-05-25 | ¥1,369.00 | +1.11% | ¥1,370.00 | ¥1,381.00 | ¥1,362.00 | 13.90K |