Skip to main content
PARK24 Co., Ltd. (TYO:4666)
Japan flag Japan · Delayed Price · Currency is JPY
1,896.00
+38.50 (2.07%)
Apr 28, 2026, 3:30 PM JST

PARK24 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,875.001,898.501,873.501,896.001,896.002.07%868,900
Apr 27, 20261,860.001,887.001,848.001,857.501,857.500.79%633,300
Apr 24, 20261,866.001,890.001,841.001,843.001,843.00-1.97%975,100
Apr 23, 20261,920.001,930.001,854.501,880.001,880.00-4.76%1,493,200
Apr 22, 20261,998.502,000.501,968.501,974.001,974.00-0.65%615,200
Apr 21, 20262,005.002,006.501,987.001,987.001,987.000.33%740,500
Apr 20, 20261,973.001,989.001,962.501,980.501,980.500.53%428,800
Apr 17, 20261,972.501,994.001,967.501,970.001,970.00-741,500
Apr 16, 20261,952.001,970.001,945.501,970.001,970.000.97%688,100
Apr 15, 20261,985.002,003.001,950.501,951.001,951.00-1.19%717,300
Apr 14, 20261,950.501,989.001,943.001,974.501,974.501.65%924,500
Apr 13, 20261,971.001,978.501,938.001,942.501,942.50-1.89%657,100
Apr 10, 20261,982.501,996.001,973.001,980.001,980.00-0.08%688,900
Apr 9, 20262,014.002,018.501,977.501,981.501,981.50-1.83%796,700
Apr 8, 20261,994.502,034.001,976.502,018.502,018.503.78%1,441,000
Apr 7, 20261,925.501,952.001,920.001,945.001,945.001.30%687,800
Apr 6, 20261,930.001,939.001,914.501,920.001,920.00-0.41%671,000
Apr 3, 20261,940.001,949.501,922.001,928.001,928.00-0.36%549,700
Apr 2, 20261,969.002,000.001,929.001,935.001,935.00-0.36%709,400
Apr 1, 20261,918.001,947.001,899.001,942.001,942.002.89%1,053,500
Mar 31, 20261,904.001,916.001,882.501,887.501,887.50-2.28%1,294,700
Mar 30, 20261,898.501,959.001,896.001,931.501,931.50-2.79%939,000
Mar 27, 20262,000.502,004.501,978.501,987.001,987.00-1.05%841,900
Mar 26, 20262,027.002,035.501,992.002,008.002,008.00-2.31%1,342,600
Mar 25, 20262,058.002,085.502,049.502,055.502,055.501.68%1,799,700
Mar 24, 20261,960.002,025.501,942.502,021.502,021.507.24%2,023,800
Mar 23, 20261,920.001,929.001,875.001,885.001,885.00-3.58%1,536,000
Mar 19, 20262,013.502,041.001,955.001,955.001,955.00-6.48%2,532,900
Mar 18, 20262,018.002,127.002,011.502,090.502,090.509.74%3,419,500
Mar 17, 20261,828.001,945.501,826.501,905.001,905.004.53%2,243,700
Mar 16, 20261,805.001,849.001,804.001,822.501,822.501.11%1,109,800
Mar 13, 20261,771.501,819.001,771.501,802.501,802.50-2.65%1,869,300
Mar 12, 20261,877.001,889.501,830.001,851.501,851.50-4.29%1,586,600
Mar 11, 20261,925.001,963.001,923.001,934.501,934.500.68%1,055,500
Mar 10, 20261,940.001,950.501,913.501,921.501,921.500.05%891,600
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