Skip to main content
PARK24 Co., Ltd. (TYO:4666)
Japan flag Japan · Delayed Price · Currency is JPY
1,920.50
-97.00 (-4.81%)
At close: Mar 9, 2026

PARK24 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,923.501,951.501,873.001,920.501,920.50-4.81%1,547,200
Mar 6, 20261,982.002,027.001,975.002,017.502,017.501.05%541,800
Mar 5, 20262,000.502,012.001,982.501,996.501,996.500.78%952,500
Mar 4, 20261,948.501,992.001,940.001,981.001,981.00-0.20%1,294,600
Mar 3, 20262,060.502,063.001,971.501,985.001,985.00-4.80%1,413,800
Mar 2, 20262,050.002,123.002,040.002,085.002,085.00-7.33%2,091,500
Feb 27, 20262,229.002,264.002,205.002,250.002,250.002.09%847,400
Feb 26, 20262,205.002,217.002,190.002,204.002,204.001.43%686,200
Feb 25, 20262,188.002,188.002,159.002,173.002,173.000.42%482,300
Feb 24, 20262,148.002,188.002,145.502,164.002,164.000.89%556,100
Feb 20, 20262,167.002,167.002,135.502,145.002,145.00-1.97%504,100
Feb 19, 20262,202.002,220.002,177.502,188.002,188.00-0.57%428,200
Feb 18, 20262,199.002,213.002,185.002,200.502,200.501.45%537,900
Feb 17, 20262,140.002,174.502,135.002,169.002,169.000.74%361,100
Feb 16, 20262,180.002,181.502,147.502,153.002,153.00-0.49%480,000
Feb 13, 20262,188.002,203.502,155.002,163.502,163.50-2.44%517,600
Feb 12, 20262,200.002,222.502,193.502,217.502,217.50-0.20%514,200
Feb 10, 20262,200.002,249.502,199.002,222.002,222.001.55%618,200
Feb 9, 20262,167.502,192.502,153.002,188.002,188.001.93%632,800
Feb 6, 20262,162.002,170.002,136.502,146.502,146.50-0.16%642,900
Feb 5, 20262,170.002,197.502,150.002,150.002,150.000.54%718,300
Feb 4, 20262,122.002,141.002,119.002,138.502,138.50-0.23%631,000
Feb 3, 20262,127.502,156.002,125.002,143.502,143.500.02%671,300
Feb 2, 20262,180.002,190.002,141.002,143.002,143.00-0.53%665,600
Jan 30, 20262,161.502,169.002,145.502,154.502,154.50-0.25%564,100
Jan 29, 20262,161.002,175.002,123.002,160.002,160.00-0.69%720,300
Jan 28, 20262,222.002,224.002,147.502,175.002,175.00-2.73%879,000
Jan 27, 20262,240.002,265.502,223.502,236.002,236.00-1.30%764,200
Jan 26, 20262,269.502,285.502,250.002,265.502,265.50-0.85%612,600
Jan 23, 20262,294.502,317.502,285.002,285.002,285.00-0.41%775,300
Jan 22, 20262,262.002,294.502,255.002,294.502,294.501.59%747,100
Jan 21, 20262,300.002,312.002,235.502,258.502,258.50-2.61%615,500
Jan 20, 20262,326.502,331.002,300.002,319.002,319.000.19%816,400
Jan 19, 20262,319.002,325.502,278.502,314.502,314.500.46%1,256,200
Jan 16, 20262,282.002,316.502,273.002,304.002,304.001.27%1,173,300
Jan 15, 20262,227.002,282.002,224.502,275.002,275.002.52%1,008,800
Jan 14, 20262,200.002,237.002,192.002,219.002,219.000.20%889,600
Jan 13, 20262,224.002,239.502,207.502,214.502,214.50-0.47%1,098,100
Jan 9, 20262,175.002,225.002,174.002,225.002,225.001.41%1,039,600
Jan 8, 20262,147.002,194.002,144.502,194.002,194.002.72%1,262,500
Jan 7, 20262,099.002,137.002,087.502,136.002,136.002.94%894,700
Jan 6, 20262,085.002,104.002,075.002,075.002,075.000.24%656,500
Jan 5, 20262,084.502,088.002,045.502,070.002,070.00-0.96%677,600
Dec 30, 20252,090.002,095.502,068.002,090.002,090.000.12%522,700
Dec 29, 20252,104.502,110.002,063.002,087.502,087.50-0.67%532,200
Dec 26, 20252,112.002,122.502,092.002,101.502,101.500.07%656,700
Dec 25, 20252,080.002,111.002,065.002,100.002,100.001.50%564,400
Dec 24, 20252,056.502,084.502,050.002,069.002,069.00-0.05%830,400
Dec 23, 20252,084.002,090.002,042.002,070.002,070.001.27%769,800
Dec 22, 20252,071.002,078.502,020.502,044.002,044.00-1.14%1,839,700
Dec 19, 20252,100.002,109.502,061.002,067.502,067.50-1.12%1,669,800
Dec 18, 20252,146.002,157.502,088.002,091.002,091.00-2.36%2,562,400
Dec 17, 20252,159.502,236.502,116.502,141.502,141.500.94%5,198,600
Dec 16, 20252,073.502,123.502,008.502,121.502,121.5011.45%8,104,800
Dec 15, 20251,882.001,905.001,869.501,903.501,903.501.79%1,479,100
Dec 12, 20251,867.001,895.501,857.501,870.001,870.000.08%1,156,100
Dec 11, 20251,900.001,901.001,851.001,868.501,868.50-1.71%588,400
Dec 10, 20251,886.001,907.001,882.501,901.001,901.001.31%612,700
Dec 9, 20251,900.001,905.001,869.001,876.501,876.50-0.77%607,500
Dec 8, 20251,853.501,891.501,851.501,891.001,891.002.44%796,600
Dec 5, 20251,881.001,885.001,841.501,846.001,846.00-1.20%633,400
Dec 4, 20251,836.001,868.501,836.001,868.501,868.502.22%547,800
Dec 3, 20251,839.501,850.001,828.001,828.001,828.00-0.84%425,800
Dec 2, 20251,850.001,854.001,834.001,843.501,843.50-0.05%583,800
Dec 1, 20251,840.001,855.001,832.501,844.501,844.50-0.19%419,800
Nov 28, 20251,854.001,864.001,847.001,848.001,848.00-0.38%387,700
Nov 27, 20251,849.001,862.001,837.001,855.001,855.000.71%501,300
Nov 26, 20251,825.001,842.001,822.001,842.001,842.000.93%524,400
Nov 25, 20251,825.001,834.501,816.501,825.001,825.000.91%787,100
Nov 21, 20251,770.501,819.501,768.501,808.501,808.502.35%996,200
Nov 20, 20251,757.001,776.001,751.501,767.001,767.001.55%703,700
Nov 19, 20251,724.001,746.501,723.001,740.001,740.000.93%629,400
Nov 18, 20251,715.001,727.501,701.501,724.001,724.000.64%797,200
Nov 17, 20251,735.001,741.001,694.001,713.001,713.00-2.11%1,237,400
Nov 14, 20251,746.501,764.501,745.001,750.001,750.00-0.17%735,100
Nov 13, 20251,748.001,755.501,746.001,753.001,753.000.31%515,300
Nov 12, 20251,764.001,767.001,738.501,747.501,747.50-0.68%687,000
Nov 11, 20251,740.001,759.501,728.001,759.501,759.500.51%584,800
Nov 10, 20251,762.501,764.001,750.501,750.501,750.50-0.45%441,900
Nov 7, 20251,732.001,759.001,731.001,758.501,758.501.30%441,400
Nov 6, 20251,752.501,758.501,734.001,736.001,736.00-0.71%657,000
Nov 5, 20251,745.001,760.001,725.501,748.501,748.50-0.57%1,129,300
Nov 4, 20251,795.501,798.501,752.501,758.501,758.50-2.41%1,158,600
Oct 31, 20251,822.001,823.501,798.001,802.001,802.000.19%735,000
Oct 30, 20251,770.001,804.001,770.001,798.501,798.50-0.19%945,700
Oct 29, 20251,813.501,815.001,794.001,802.001,772.00-1.15%1,390,400
Oct 28, 20251,830.501,833.501,813.501,823.001,792.65-0.60%821,500
Oct 27, 20251,828.001,836.001,819.001,834.001,803.470.69%828,900
Oct 24, 20251,841.001,846.001,821.501,821.501,791.18-1.27%994,700
Oct 23, 20251,811.501,849.001,801.001,845.001,814.281.93%929,700
Oct 22, 20251,801.001,812.001,800.501,810.001,779.87-724,900
Oct 21, 20251,790.001,810.001,790.001,810.001,779.871.34%631,200
Oct 20, 20251,812.501,812.501,784.001,786.001,756.27-0.67%671,800
Oct 17, 20251,785.001,798.001,780.001,798.001,768.070.45%667,200
Oct 16, 20251,801.001,808.001,786.001,790.001,760.20-0.58%718,500
Oct 15, 20251,801.501,815.501,791.501,800.501,770.520.53%633,100
Oct 14, 20251,805.001,808.501,789.001,791.001,761.18-1.49%816,700
Oct 10, 20251,815.001,833.001,806.001,818.001,787.73-0.93%653,100
Oct 9, 20251,835.001,842.001,822.001,835.001,804.45-730,500
Oct 8, 20251,856.001,869.501,832.501,835.001,804.45-1.58%1,437,800