Path Corporation (TYO:3840)
Japan
· Delayed Price · Currency is JPY 76.00
+17.00 (28.81%)
At close: Mar 10, 2026
Path Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 64.00 | 84.00 | 62.00 | 80.00 | - | 35.59% | 6,563,500 |
| Mar 9, 2026 | 56.00 | 59.00 | 54.00 | 59.00 | 59.00 | - | 684,800 |
| Mar 6, 2026 | 59.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,010,200 |
| Mar 5, 2026 | 53.00 | 61.00 | 53.00 | 60.00 | 60.00 | 13.21% | 1,800,300 |
| Mar 4, 2026 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | -3.64% | 369,900 |
| Mar 3, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 305,000 |
| Mar 2, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 286,200 |
| Feb 27, 2026 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 401,300 |
| Feb 26, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 234,900 |
| Feb 25, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 258,100 |
| Feb 24, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 411,400 |
| Feb 20, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 578,900 |
| Feb 19, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 86,500 |
| Feb 18, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 139,300 |
| Feb 17, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 253,100 |
| Feb 16, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 529,900 |
| Feb 13, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 343,600 |
| Feb 12, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 245,500 |
| Feb 10, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 270,400 |
| Feb 9, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 1,225,500 |
| Feb 6, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 811,900 |
| Feb 5, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,105,300 |
| Feb 4, 2026 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,610,000 |
| Feb 3, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 875,600 |
| Feb 2, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,403,100 |
| Jan 30, 2026 | 63.00 | 68.00 | 58.00 | 61.00 | 61.00 | 3.39% | 3,530,700 |
| Jan 29, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 135,300 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 136,100 |
| Jan 27, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 58,500 |
| Jan 26, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 331,000 |
| Jan 23, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 51,900 |
| Jan 22, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 305,000 |
| Jan 21, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 120,900 |
| Jan 20, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 304,900 |
| Jan 19, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 273,100 |
| Jan 16, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 642,700 |
| Jan 15, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 193,400 |
| Jan 14, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 406,700 |
| Jan 13, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 407,200 |
| Jan 9, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 409,200 |
| Jan 8, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 263,500 |
| Jan 7, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 256,900 |
| Jan 6, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 242,700 |
| Jan 5, 2026 | 59.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 211,600 |
| Dec 30, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 139,000 |
| Dec 29, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | -1.67% | 293,300 |
| Dec 26, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 154,200 |
| Dec 25, 2025 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 572,000 |
| Dec 24, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 203,000 |
| Dec 23, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 5.26% | 456,400 |
| Dec 22, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 208,200 |
| Dec 19, 2025 | 57.00 | 61.00 | 57.00 | 59.00 | 59.00 | 5.36% | 557,300 |
| Dec 18, 2025 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 574,000 |
| Dec 17, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 224,800 |
| Dec 16, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 200,100 |
| Dec 15, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 486,800 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 135,900 |
| Dec 11, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 171,400 |
| Dec 10, 2025 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | - | 423,800 |
| Dec 9, 2025 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 969,900 |
| Dec 8, 2025 | 68.00 | 68.00 | 61.00 | 62.00 | 62.00 | -8.82% | 1,009,500 |
| Dec 5, 2025 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -5.56% | 459,700 |
| Dec 4, 2025 | 74.00 | 78.00 | 71.00 | 72.00 | 72.00 | -1.37% | 1,426,600 |
| Dec 3, 2025 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 2.82% | 678,700 |
| Dec 2, 2025 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | -2.74% | 387,300 |
| Dec 1, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -5.19% | 174,800 |
| Nov 28, 2025 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 4.05% | 194,800 |
| Nov 27, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 4.23% | 251,100 |
| Nov 26, 2025 | 75.00 | 76.00 | 71.00 | 71.00 | 71.00 | -4.05% | 560,400 |
| Nov 25, 2025 | 71.00 | 79.00 | 71.00 | 74.00 | 74.00 | 5.71% | 690,300 |
| Nov 21, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 65,800 |
| Nov 20, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -2.74% | 358,200 |
| Nov 19, 2025 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 1.39% | 230,800 |
| Nov 18, 2025 | 67.00 | 73.00 | 67.00 | 72.00 | 72.00 | 5.88% | 521,300 |
| Nov 17, 2025 | 79.00 | 79.00 | 68.00 | 68.00 | 68.00 | -15.00% | 1,474,100 |
| Nov 14, 2025 | 77.00 | 82.00 | 76.00 | 80.00 | 80.00 | -3.61% | 797,100 |
| Nov 13, 2025 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 98,100 |
| Nov 12, 2025 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 211,500 |
| Nov 11, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 147,000 |
| Nov 10, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 118,800 |
| Nov 7, 2025 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | -1.18% | 148,600 |
| Nov 6, 2025 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.19% | 163,800 |
| Nov 5, 2025 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | -2.33% | 797,400 |
| Nov 4, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 201,200 |
| Oct 31, 2025 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 265,900 |
| Oct 30, 2025 | 90.00 | 93.00 | 87.00 | 91.00 | 91.00 | 1.11% | 866,700 |
| Oct 29, 2025 | 97.00 | 97.00 | 88.00 | 90.00 | 90.00 | -6.25% | 1,219,600 |
| Oct 28, 2025 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | -4.95% | 745,300 |
| Oct 27, 2025 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 384,100 |
| Oct 24, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 156,200 |
| Oct 23, 2025 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 134,300 |
| Oct 22, 2025 | 105.00 | 107.00 | 99.00 | 102.00 | 102.00 | - | 1,252,700 |
| Oct 21, 2025 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | -2.86% | 170,600 |
| Oct 20, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 129,500 |
| Oct 17, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 84,600 |
| Oct 16, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | -0.94% | 107,000 |
| Oct 15, 2025 | 103.00 | 106.00 | 101.00 | 106.00 | 106.00 | 6.00% | 102,600 |
| Oct 14, 2025 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | -5.66% | 195,900 |
| Oct 10, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 150,800 |
| Oct 9, 2025 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 220,200 |