Path Corporation (TYO:3840)
Japan
· Delayed Price · Currency is JPY 57.00
-2.00 (-3.39%)
Apr 30, 2026, 11:11 AM JST
Path Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 354,600 |
| Apr 27, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 208,500 |
| Apr 24, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 363,200 |
| Apr 23, 2026 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -6.35% | 929,600 |
| Apr 22, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 456,500 |
| Apr 21, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 264,100 |
| Apr 20, 2026 | 63.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 426,700 |
| Apr 17, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -4.55% | 160,900 |
| Apr 16, 2026 | 62.00 | 67.00 | 62.00 | 66.00 | 66.00 | 6.45% | 599,400 |
| Apr 15, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 241,900 |
| Apr 14, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 321,500 |
| Apr 13, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 359,400 |
| Apr 10, 2026 | 66.00 | 67.00 | 63.00 | 63.00 | 63.00 | -4.55% | 705,100 |
| Apr 9, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | 560,400 |
| Apr 8, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 1,057,900 |
| Apr 7, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 346,500 |
| Apr 6, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1.52% | 508,400 |
| Apr 3, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | - | 451,000 |
| Apr 2, 2026 | 71.00 | 71.00 | 65.00 | 66.00 | 66.00 | -4.35% | 873,100 |
| Apr 1, 2026 | 66.00 | 71.00 | 64.00 | 69.00 | 69.00 | 2.99% | 967,700 |
| Mar 31, 2026 | 70.00 | 72.00 | 67.00 | 67.00 | 67.00 | -8.22% | 441,500 |
| Mar 30, 2026 | 73.00 | 73.00 | 69.00 | 73.00 | 73.00 | -2.67% | 1,052,700 |
| Mar 27, 2026 | 68.00 | 76.00 | 67.00 | 75.00 | 75.00 | 13.64% | 2,505,900 |
| Mar 26, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -7.04% | 1,025,200 |
| Mar 25, 2026 | 65.00 | 72.00 | 65.00 | 71.00 | 71.00 | 12.70% | 1,967,300 |
| Mar 24, 2026 | 68.00 | 68.00 | 62.00 | 63.00 | 63.00 | -1.56% | 486,200 |
| Mar 23, 2026 | 65.00 | 70.00 | 58.00 | 64.00 | 64.00 | -5.88% | 2,644,700 |
| Mar 19, 2026 | 74.00 | 75.00 | 68.00 | 68.00 | 68.00 | -8.11% | 1,293,400 |
| Mar 18, 2026 | 80.00 | 80.00 | 69.00 | 74.00 | 74.00 | -7.50% | 3,072,700 |
| Mar 17, 2026 | 80.00 | 83.00 | 78.00 | 80.00 | 80.00 | -3.61% | 1,747,300 |
| Mar 16, 2026 | 89.00 | 89.00 | 80.00 | 83.00 | 83.00 | -4.60% | 2,829,000 |
| Mar 13, 2026 | 92.00 | 96.00 | 82.00 | 87.00 | 87.00 | -5.43% | 5,026,600 |
| Mar 12, 2026 | 86.00 | 104.00 | 82.00 | 92.00 | 92.00 | 17.95% | 21,064,600 |
| Mar 11, 2026 | 77.00 | 100.00 | 77.00 | 78.00 | 78.00 | 2.63% | 18,031,700 |
| Mar 10, 2026 | 64.00 | 86.00 | 62.00 | 76.00 | 76.00 | 28.81% | 18,553,200 |
| 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 |