Skip to main content
PAPANETS Co.,Ltd. (FKSE:9388)
Japan flag Japan · Delayed Price · Currency is JPY
1,634.00
-36.00 (-2.16%)
At close: Dec 5, 2025

PAPANETS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,692.001,692.001,634.001,634.001,634.00-2.16%800
Dec 4, 20251,707.001,710.001,670.001,670.001,670.00-1.76%1,100
Dec 3, 20251,718.001,718.001,692.001,700.001,700.00-1.05%1,800
Dec 2, 20251,701.001,734.001,698.001,718.001,718.00-1.83%1,200
Dec 1, 20251,750.001,750.001,750.001,750.001,750.00-600
Nov 28, 20251,750.001,780.001,743.001,750.001,750.002.34%1,600
Nov 27, 20251,640.001,710.001,640.001,710.001,710.006.88%2,600
Nov 26, 20251,580.001,605.001,574.001,600.001,600.003.03%1,100
Nov 25, 20251,552.001,566.001,552.001,553.001,553.00-0.83%3,500
Nov 21, 20251,605.001,605.001,525.001,566.001,566.00-2.43%8,000
Nov 20, 20251,611.001,628.001,595.001,605.001,605.000.25%3,300
Nov 19, 20251,606.001,650.001,601.001,601.001,601.00-0.25%2,400
Nov 18, 20251,641.001,650.001,601.001,605.001,605.00-4.18%4,300
Nov 17, 20251,720.001,720.001,675.001,675.001,675.00-2.62%3,100
Nov 14, 20251,763.001,763.001,694.001,720.001,720.00-1.38%2,300
Nov 13, 20251,777.001,777.001,703.001,744.001,744.00-1.86%2,000
Nov 12, 20251,790.001,790.001,765.001,777.001,777.00-0.73%400
Nov 11, 20251,771.001,791.001,771.001,790.001,790.002.87%1,000
Nov 10, 20251,698.001,765.001,689.001,740.001,740.002.47%1,600
Nov 7, 20251,703.001,710.001,697.001,698.001,698.00-0.82%1,600
Nov 6, 20251,707.001,729.001,707.001,712.001,712.000.29%2,100
Nov 5, 20251,750.001,750.001,707.001,707.001,707.00-2.74%1,600
Nov 4, 20251,799.001,799.001,700.001,755.001,755.00-0.85%4,100
Oct 31, 20251,723.001,780.001,723.001,770.001,770.001.14%2,000
Oct 30, 20251,761.001,761.001,705.001,750.001,750.00-2.83%7,500
Oct 29, 20251,861.001,861.001,800.001,801.001,801.00-3.28%3,900
Oct 28, 20251,862.001,875.001,862.001,862.001,862.00-1.32%2,900
Oct 27, 20251,930.001,930.001,865.001,887.001,887.00-1.20%5,200
Oct 24, 20251,910.001,924.001,894.001,910.001,910.000.05%3,100
Oct 23, 20251,924.001,924.001,889.001,909.001,909.00-0.16%4,900
Oct 22, 20252,050.002,060.001,902.001,912.001,912.00-4.40%18,600
Oct 21, 20252,080.002,080.002,000.002,000.002,000.00-0.25%2,200
Oct 20, 20252,100.002,100.002,001.002,005.002,005.00-4.52%4,700
Oct 17, 20252,065.002,215.002,065.002,100.002,100.00-3.00%2,500
Oct 16, 20252,250.002,250.002,100.002,165.002,165.000.70%3,000
Oct 15, 20252,102.002,240.002,102.002,150.002,150.002.28%1,200
Oct 14, 20252,240.002,240.002,052.002,102.002,102.00-6.16%2,200
Oct 10, 20252,301.002,301.002,240.002,240.002,240.00-0.49%800
Oct 9, 20252,229.002,251.002,151.002,251.002,251.001.40%2,600
Oct 8, 20252,220.002,255.002,220.002,220.002,220.00-1.51%1,700
Oct 7, 20252,204.002,256.002,204.002,254.002,254.00-1,400
Oct 6, 20252,380.002,380.002,165.002,254.002,254.00-5.29%4,500
Oct 3, 20252,342.002,380.002,341.002,380.002,380.002.06%1,000
Oct 2, 20252,242.002,332.002,141.002,332.002,332.004.01%2,200
Oct 1, 20252,330.002,330.002,200.002,242.002,242.00-5.80%3,400
Sep 30, 20252,450.002,476.002,326.002,380.002,380.00-2.86%2,400
Sep 29, 20252,598.002,598.002,450.002,450.002,450.00-1.92%2,200
Sep 26, 20252,520.002,520.002,350.002,498.002,498.00-3.37%5,500
Sep 25, 20252,636.002,647.002,485.002,585.002,585.00-0.04%2,100
Sep 24, 20252,666.002,750.002,585.002,586.002,586.001.85%4,600
Sep 22, 20252,430.002,539.002,398.002,539.002,539.005.88%5,100
Sep 19, 20252,400.002,400.002,230.002,398.002,398.000.80%4,700
Sep 18, 20252,211.002,380.002,210.002,379.002,379.007.40%3,800
Sep 17, 20252,199.002,215.002,111.002,215.002,215.005.03%3,400
Sep 16, 20252,201.002,201.002,056.002,109.002,109.002.83%3,900
Sep 12, 20252,215.002,215.002,051.002,051.002,051.00-6.73%3,500
Sep 11, 20252,120.002,199.002,120.002,199.002,199.003.73%800
Sep 10, 20252,140.002,280.002,120.002,120.002,120.000.71%3,800
Sep 9, 20252,139.002,275.002,105.002,105.002,105.00-1.64%3,900
Sep 8, 20251,935.002,140.001,911.002,140.002,140.0012.69%3,800
Sep 5, 20251,999.001,999.001,890.001,899.001,899.00-4.33%3,900
Sep 4, 20251,985.001,985.001,861.001,985.001,985.00-1.10%9,100
Sep 3, 20252,202.002,244.001,949.002,007.002,007.00-9.10%11,200
Sep 2, 20252,215.002,250.002,206.002,208.002,208.000.09%2,000
Sep 1, 20252,350.002,355.002,205.002,206.002,206.00-6.33%5,200
Aug 29, 20252,495.002,545.002,355.002,355.002,355.000.43%4,700
Aug 28, 20252,300.002,350.002,250.002,345.002,345.00-0.97%4,500
Aug 27, 20252,500.002,501.002,270.002,368.002,338.00-3.35%3,700
Aug 26, 20252,521.002,565.002,413.002,450.002,418.96-5.73%7,500
Aug 25, 20252,620.002,620.002,501.002,599.002,566.07-2.18%3,400
Aug 22, 20252,715.002,715.002,610.002,657.002,623.34-2.14%1,200
Aug 21, 20252,709.002,790.002,590.002,715.002,680.602.11%2,800
Aug 20, 20252,900.002,919.002,493.002,659.002,625.31-7.67%5,100
Aug 19, 20252,820.002,900.002,800.002,880.002,843.513.97%5,600
Aug 18, 20252,700.002,849.002,700.002,770.002,734.913.71%3,000
Aug 15, 20252,659.002,688.002,596.002,671.002,637.163.53%1,800
Aug 14, 20252,545.002,610.002,444.002,580.002,547.314.67%2,200
Aug 13, 20252,417.002,467.002,412.002,465.002,433.774.72%900
Aug 12, 20252,500.002,500.002,255.002,354.002,324.18-3.92%3,700
Aug 8, 20252,460.002,550.002,225.002,450.002,418.96-6.13%6,500
Aug 7, 20252,777.002,777.002,610.002,610.002,576.93-6.01%4,000
Aug 6, 20252,777.002,825.002,777.002,777.002,741.82-0.11%3,400
Aug 5, 20252,779.002,780.002,606.002,780.002,744.780.04%8,000
Aug 4, 20252,490.002,785.002,440.002,779.002,743.7911.61%6,200
Aug 1, 20252,430.002,490.002,410.002,490.002,458.456.87%3,100
Jul 31, 20252,415.002,450.002,283.002,330.002,300.48-0.64%3,400
Jul 30, 20252,349.002,397.002,175.002,345.002,315.29-2.25%6,000
Jul 29, 20252,284.002,560.002,216.002,399.002,368.619.84%7,600
Jul 28, 20252,184.002,184.002,084.002,184.002,156.334.80%1,600
Jul 25, 20252,030.002,084.002,020.002,084.002,057.604.72%500
Jul 24, 20252,060.002,110.001,959.001,990.001,964.79-2.55%2,300
Jul 23, 20252,070.002,100.002,020.002,042.002,016.13-0.87%1,700
Jul 22, 20252,000.002,060.001,890.002,060.002,033.902.23%1,800
Jul 18, 20252,018.002,048.001,975.002,015.001,989.473.97%3,300
Jul 17, 20251,800.001,948.001,800.001,938.001,913.458.94%3,300
Jul 16, 20251,749.001,779.001,710.001,779.001,756.468.15%3,700
Jul 15, 20251,660.001,660.001,645.001,645.001,624.16-0.90%600
Jul 14, 20251,664.001,664.001,630.001,660.001,638.97-0.06%2,000
Jul 11, 20251,662.001,686.001,656.001,661.001,639.960.61%1,000
Jul 10, 20251,621.001,651.001,621.001,651.001,630.080.67%800