PARK24 Co., Ltd. (TYO:4666)
Japan
· Delayed Price · Currency is JPY 1,846.00
-22.50 (-1.20%)
At close: Dec 5, 2025
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,881.00 | 1,885.00 | 1,841.50 | 1,846.00 | 1,846.00 | -1.20% | 633,400 |
| Dec 4, 2025 | 1,836.00 | 1,868.50 | 1,836.00 | 1,868.50 | 1,868.50 | 2.22% | 547,800 |
| Dec 3, 2025 | 1,839.50 | 1,850.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.84% | 425,800 |
| Dec 2, 2025 | 1,850.00 | 1,854.00 | 1,834.00 | 1,843.50 | 1,843.50 | -0.05% | 583,800 |
| Dec 1, 2025 | 1,840.00 | 1,855.00 | 1,832.50 | 1,844.50 | 1,844.50 | -0.19% | 419,800 |
| Nov 28, 2025 | 1,854.00 | 1,864.00 | 1,847.00 | 1,848.00 | 1,848.00 | -0.38% | 387,700 |
| Nov 27, 2025 | 1,849.00 | 1,862.00 | 1,837.00 | 1,855.00 | 1,855.00 | 0.71% | 501,300 |
| Nov 26, 2025 | 1,825.00 | 1,842.00 | 1,822.00 | 1,842.00 | 1,842.00 | 0.93% | 524,400 |
| Nov 25, 2025 | 1,825.00 | 1,834.50 | 1,816.50 | 1,825.00 | 1,825.00 | 0.91% | 787,100 |
| Nov 21, 2025 | 1,770.50 | 1,819.50 | 1,768.50 | 1,808.50 | 1,808.50 | 2.35% | 996,200 |
| Nov 20, 2025 | 1,757.00 | 1,776.00 | 1,751.50 | 1,767.00 | 1,767.00 | 1.55% | 703,700 |
| Nov 19, 2025 | 1,724.00 | 1,746.50 | 1,723.00 | 1,740.00 | 1,740.00 | 0.93% | 629,400 |
| Nov 18, 2025 | 1,715.00 | 1,727.50 | 1,701.50 | 1,724.00 | 1,724.00 | 0.64% | 797,200 |
| Nov 17, 2025 | 1,735.00 | 1,741.00 | 1,694.00 | 1,713.00 | 1,713.00 | -2.11% | 1,237,400 |
| Nov 14, 2025 | 1,746.50 | 1,764.50 | 1,745.00 | 1,750.00 | 1,750.00 | -0.17% | 735,100 |
| Nov 13, 2025 | 1,748.00 | 1,755.50 | 1,746.00 | 1,753.00 | 1,753.00 | 0.31% | 515,300 |
| Nov 12, 2025 | 1,764.00 | 1,767.00 | 1,738.50 | 1,747.50 | 1,747.50 | -0.68% | 687,000 |
| Nov 11, 2025 | 1,740.00 | 1,759.50 | 1,728.00 | 1,759.50 | 1,759.50 | 0.51% | 584,800 |
| Nov 10, 2025 | 1,762.50 | 1,764.00 | 1,750.50 | 1,750.50 | 1,750.50 | -0.45% | 441,900 |
| Nov 7, 2025 | 1,732.00 | 1,759.00 | 1,731.00 | 1,758.50 | 1,758.50 | 1.30% | 441,400 |
| Nov 6, 2025 | 1,752.50 | 1,758.50 | 1,734.00 | 1,736.00 | 1,736.00 | -0.71% | 657,000 |
| Nov 5, 2025 | 1,745.00 | 1,760.00 | 1,725.50 | 1,748.50 | 1,748.50 | -0.57% | 1,129,300 |
| Nov 4, 2025 | 1,795.50 | 1,798.50 | 1,752.50 | 1,758.50 | 1,758.50 | -2.41% | 1,158,600 |
| Oct 31, 2025 | 1,822.00 | 1,823.50 | 1,798.00 | 1,802.00 | 1,802.00 | 0.19% | 735,000 |
| Oct 30, 2025 | 1,770.00 | 1,804.00 | 1,770.00 | 1,798.50 | 1,798.50 | -0.19% | 945,700 |
| Oct 29, 2025 | 1,813.50 | 1,815.00 | 1,794.00 | 1,802.00 | 1,772.00 | -1.15% | 1,390,400 |
| Oct 28, 2025 | 1,830.50 | 1,833.50 | 1,813.50 | 1,823.00 | 1,792.65 | -0.60% | 821,500 |
| Oct 27, 2025 | 1,828.00 | 1,836.00 | 1,819.00 | 1,834.00 | 1,803.47 | 0.69% | 828,900 |
| Oct 24, 2025 | 1,841.00 | 1,846.00 | 1,821.50 | 1,821.50 | 1,791.18 | -1.27% | 994,700 |
| Oct 23, 2025 | 1,811.50 | 1,849.00 | 1,801.00 | 1,845.00 | 1,814.28 | 1.93% | 929,700 |
| Oct 22, 2025 | 1,801.00 | 1,812.00 | 1,800.50 | 1,810.00 | 1,779.87 | - | 724,900 |
| Oct 21, 2025 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,779.87 | 1.34% | 631,200 |
| Oct 20, 2025 | 1,812.50 | 1,812.50 | 1,784.00 | 1,786.00 | 1,756.27 | -0.67% | 671,800 |
| Oct 17, 2025 | 1,785.00 | 1,798.00 | 1,780.00 | 1,798.00 | 1,768.07 | 0.45% | 667,200 |
| Oct 16, 2025 | 1,801.00 | 1,808.00 | 1,786.00 | 1,790.00 | 1,760.20 | -0.58% | 718,500 |
| Oct 15, 2025 | 1,801.50 | 1,815.50 | 1,791.50 | 1,800.50 | 1,770.52 | 0.53% | 633,100 |
| Oct 14, 2025 | 1,805.00 | 1,808.50 | 1,789.00 | 1,791.00 | 1,761.18 | -1.49% | 816,700 |
| Oct 10, 2025 | 1,815.00 | 1,833.00 | 1,806.00 | 1,818.00 | 1,787.73 | -0.93% | 653,100 |
| Oct 9, 2025 | 1,835.00 | 1,842.00 | 1,822.00 | 1,835.00 | 1,804.45 | - | 730,500 |
| Oct 8, 2025 | 1,856.00 | 1,869.50 | 1,832.50 | 1,835.00 | 1,804.45 | -1.58% | 1,437,800 |
| Oct 7, 2025 | 1,874.00 | 1,878.00 | 1,856.00 | 1,864.50 | 1,833.46 | -1.17% | 1,360,700 |
| Oct 6, 2025 | 1,892.00 | 1,902.50 | 1,875.00 | 1,886.50 | 1,855.09 | 1.32% | 849,200 |
| Oct 3, 2025 | 1,851.50 | 1,864.50 | 1,843.00 | 1,862.00 | 1,831.00 | 1.39% | 892,000 |
| Oct 2, 2025 | 1,853.00 | 1,865.50 | 1,833.00 | 1,836.50 | 1,805.93 | -1.21% | 833,200 |
| Oct 1, 2025 | 1,881.00 | 1,888.50 | 1,841.50 | 1,859.00 | 1,828.05 | -1.64% | 1,056,400 |
| Sep 30, 2025 | 1,892.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,858.53 | -0.13% | 795,900 |
| Sep 29, 2025 | 1,947.00 | 1,947.00 | 1,892.50 | 1,892.50 | 1,860.99 | -2.30% | 1,102,700 |
| Sep 26, 2025 | 1,919.00 | 1,938.50 | 1,910.50 | 1,937.00 | 1,904.75 | 0.68% | 1,120,100 |
| Sep 25, 2025 | 1,936.00 | 1,939.50 | 1,911.50 | 1,924.00 | 1,891.97 | 0.29% | 953,500 |
| Sep 24, 2025 | 1,899.50 | 1,929.50 | 1,896.00 | 1,918.50 | 1,886.56 | - | 1,007,800 |
| Sep 22, 2025 | 1,942.50 | 1,950.50 | 1,915.50 | 1,918.50 | 1,886.56 | -1.24% | 1,164,500 |
| Sep 19, 2025 | 2,002.00 | 2,006.00 | 1,915.50 | 1,942.50 | 1,910.16 | -2.83% | 2,394,300 |
| Sep 18, 2025 | 2,000.00 | 2,056.00 | 1,993.50 | 1,999.00 | 1,965.72 | -1.84% | 1,508,600 |
| Sep 17, 2025 | 2,065.00 | 2,073.00 | 1,990.50 | 2,036.50 | 2,002.60 | -5.94% | 2,926,600 |
| Sep 16, 2025 | 2,200.00 | 2,206.50 | 2,146.50 | 2,165.00 | 2,128.96 | -0.60% | 1,095,300 |
| Sep 12, 2025 | 2,195.00 | 2,206.00 | 2,168.50 | 2,178.00 | 2,141.74 | -0.98% | 993,200 |
| Sep 11, 2025 | 2,179.50 | 2,199.50 | 2,165.00 | 2,199.50 | 2,162.88 | 0.71% | 620,200 |
| Sep 10, 2025 | 2,159.50 | 2,193.00 | 2,136.00 | 2,184.00 | 2,147.64 | 1.23% | 929,000 |
| Sep 9, 2025 | 2,146.50 | 2,182.00 | 2,117.00 | 2,157.50 | 2,121.58 | 6.65% | 1,638,000 |
| Sep 8, 2025 | 2,019.00 | 2,063.00 | 2,010.00 | 2,023.00 | 1,989.32 | 0.97% | 894,500 |
| Sep 5, 2025 | 2,039.00 | 2,039.00 | 1,990.00 | 2,003.50 | 1,970.15 | -1.57% | 731,100 |
| Sep 4, 2025 | 2,026.00 | 2,035.50 | 2,008.00 | 2,035.50 | 2,001.61 | 0.62% | 798,700 |
| Sep 3, 2025 | 2,026.00 | 2,033.50 | 2,004.50 | 2,023.00 | 1,989.32 | -0.30% | 779,300 |
| Sep 2, 2025 | 2,024.50 | 2,030.50 | 2,001.00 | 2,029.00 | 1,995.22 | 0.32% | 549,300 |
| Sep 1, 2025 | 2,031.50 | 2,049.50 | 2,009.50 | 2,022.50 | 1,988.83 | -0.12% | 481,300 |
| Aug 29, 2025 | 2,015.00 | 2,027.50 | 2,008.00 | 2,025.00 | 1,991.29 | -0.20% | 519,200 |
| Aug 28, 2025 | 2,030.00 | 2,036.50 | 2,005.00 | 2,029.00 | 1,995.22 | 0.72% | 1,506,300 |
| Aug 27, 2025 | 2,000.00 | 2,014.50 | 1,994.50 | 2,014.50 | 1,980.96 | 1.00% | 465,800 |
| Aug 26, 2025 | 2,010.00 | 2,018.00 | 1,991.00 | 1,994.50 | 1,961.30 | -1.26% | 862,300 |
| Aug 25, 2025 | 2,026.50 | 2,064.50 | 2,017.50 | 2,020.00 | 1,986.37 | - | 759,200 |
| Aug 22, 2025 | 1,997.00 | 2,020.00 | 1,989.00 | 2,020.00 | 1,986.37 | 0.92% | 678,500 |
| Aug 21, 2025 | 2,030.00 | 2,030.00 | 1,998.00 | 2,001.50 | 1,968.18 | -1.40% | 395,000 |
| Aug 20, 2025 | 2,030.00 | 2,044.00 | 2,022.00 | 2,030.00 | 1,996.20 | -0.98% | 405,900 |
| Aug 19, 2025 | 2,020.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,015.87 | 0.74% | 607,500 |
| Aug 18, 2025 | 2,006.00 | 2,038.00 | 2,004.50 | 2,035.00 | 2,001.12 | 1.70% | 591,200 |
| Aug 15, 2025 | 2,000.00 | 2,008.00 | 1,990.00 | 2,001.00 | 1,967.69 | -0.25% | 515,700 |
| Aug 14, 2025 | 2,019.50 | 2,023.00 | 2,002.50 | 2,006.00 | 1,972.60 | -1.57% | 492,000 |
| Aug 13, 2025 | 2,031.00 | 2,048.00 | 2,007.50 | 2,038.00 | 2,004.07 | 1.34% | 658,000 |
| Aug 12, 2025 | 2,030.00 | 2,030.00 | 1,986.50 | 2,011.00 | 1,977.52 | -0.62% | 963,700 |
| Aug 8, 2025 | 1,985.00 | 2,023.50 | 1,985.00 | 2,023.50 | 1,989.81 | 2.98% | 973,200 |
| Aug 7, 2025 | 1,935.00 | 1,969.00 | 1,934.50 | 1,965.00 | 1,932.29 | 0.64% | 518,300 |
| Aug 6, 2025 | 1,940.00 | 1,960.50 | 1,940.00 | 1,952.50 | 1,919.99 | 0.72% | 584,200 |
| Aug 5, 2025 | 1,926.50 | 1,955.00 | 1,923.50 | 1,938.50 | 1,906.23 | 1.49% | 754,700 |
| Aug 4, 2025 | 1,944.50 | 1,959.00 | 1,906.50 | 1,910.00 | 1,878.20 | -1.77% | 780,700 |
| Aug 1, 2025 | 1,920.00 | 1,945.50 | 1,913.50 | 1,944.50 | 1,912.13 | 1.54% | 662,400 |
| Jul 31, 2025 | 1,916.50 | 1,922.50 | 1,895.50 | 1,915.00 | 1,883.12 | 0.13% | 616,400 |
| Jul 30, 2025 | 1,916.00 | 1,937.50 | 1,898.00 | 1,912.50 | 1,880.66 | -0.18% | 2,296,000 |
| Jul 29, 2025 | 1,880.00 | 1,917.50 | 1,866.00 | 1,916.00 | 1,884.10 | 1.62% | 768,300 |
| Jul 28, 2025 | 1,897.00 | 1,943.00 | 1,883.00 | 1,885.50 | 1,854.11 | -0.08% | 948,400 |
| Jul 25, 2025 | 1,896.50 | 1,907.50 | 1,874.50 | 1,887.00 | 1,855.58 | 0.88% | 545,900 |
| Jul 24, 2025 | 1,860.00 | 1,877.00 | 1,848.50 | 1,870.50 | 1,839.36 | 1.08% | 753,000 |
| Jul 23, 2025 | 1,863.50 | 1,882.00 | 1,844.00 | 1,850.50 | 1,819.69 | -0.40% | 1,101,200 |
| Jul 22, 2025 | 1,904.00 | 1,916.00 | 1,850.00 | 1,858.00 | 1,827.07 | -3.20% | 1,064,200 |
| Jul 18, 2025 | 1,920.00 | 1,957.50 | 1,897.00 | 1,919.50 | 1,887.54 | 1.29% | 1,284,100 |
| Jul 17, 2025 | 1,858.00 | 1,911.00 | 1,858.00 | 1,895.00 | 1,863.45 | 1.12% | 1,025,600 |
| Jul 16, 2025 | 1,850.00 | 1,923.00 | 1,819.50 | 1,874.00 | 1,842.80 | -2.24% | 2,899,100 |
| Jul 15, 2025 | 1,945.00 | 1,948.00 | 1,901.00 | 1,917.00 | 1,885.09 | -0.88% | 1,017,000 |
| Jul 14, 2025 | 1,920.00 | 1,941.50 | 1,916.00 | 1,934.00 | 1,901.80 | 0.73% | 521,200 |
| Jul 11, 2025 | 1,932.00 | 1,948.50 | 1,908.00 | 1,920.00 | 1,888.04 | -0.13% | 520,000 |
| Jul 10, 2025 | 1,909.50 | 1,922.50 | 1,903.50 | 1,922.50 | 1,890.49 | 0.71% | 574,600 |