PA Co., Ltd. (TYO:4766)
Japan
· Delayed Price · Currency is JPY 232.00
+1.00 (0.43%)
Mar 10, 2026, 3:30 PM JST
PA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 233.00 | 233.00 | 228.00 | 232.00 | 232.00 | -2.11% | 16,300 |
| Mar 6, 2026 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.28% | 7,700 |
| Mar 5, 2026 | 231.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.86% | 14,000 |
| Mar 4, 2026 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | -0.85% | 50,600 |
| Mar 3, 2026 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.43% | 9,600 |
| Mar 2, 2026 | 238.00 | 238.00 | 233.00 | 235.00 | 235.00 | - | 29,800 |
| Feb 27, 2026 | 232.00 | 237.00 | 232.00 | 235.00 | 235.00 | 0.86% | 24,900 |
| Feb 26, 2026 | 232.00 | 235.00 | 231.00 | 233.00 | 233.00 | 0.43% | 24,900 |
| Feb 25, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 16,500 |
| Feb 24, 2026 | 233.00 | 236.00 | 233.00 | 233.00 | 233.00 | - | 37,800 |
| Feb 20, 2026 | 242.00 | 243.00 | 233.00 | 233.00 | 233.00 | -4.12% | 65,800 |
| Feb 19, 2026 | 253.00 | 253.00 | 243.00 | 243.00 | 243.00 | -2.80% | 61,800 |
| Feb 18, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.79% | 67,000 |
| Feb 17, 2026 | 265.00 | 265.00 | 252.00 | 252.00 | 252.00 | -11.27% | 205,000 |
| Feb 16, 2026 | 288.00 | 290.00 | 271.00 | 284.00 | 284.00 | -2.07% | 93,500 |
| Feb 13, 2026 | 274.00 | 290.00 | 272.00 | 290.00 | 290.00 | 5.84% | 47,600 |
| Feb 12, 2026 | 275.00 | 275.00 | 272.00 | 274.00 | 274.00 | -0.36% | 12,100 |
| Feb 10, 2026 | 277.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.36% | 11,100 |
| Feb 9, 2026 | 277.00 | 277.00 | 272.00 | 276.00 | 276.00 | 1.10% | 22,600 |
| Feb 6, 2026 | 273.00 | 273.00 | 272.00 | 273.00 | 273.00 | -0.73% | 9,800 |
| Feb 5, 2026 | 273.00 | 275.00 | 271.00 | 275.00 | 275.00 | 1.48% | 12,300 |
| Feb 4, 2026 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | - | 8,600 |
| Feb 3, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.74% | 5,200 |
| Feb 2, 2026 | 271.00 | 271.00 | 269.00 | 269.00 | 269.00 | -0.37% | 5,600 |
| Jan 30, 2026 | 269.00 | 271.00 | 269.00 | 270.00 | 270.00 | - | 4,800 |
| Jan 29, 2026 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | -0.74% | 13,800 |
| Jan 28, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 6,100 |
| Jan 27, 2026 | 274.00 | 277.00 | 274.00 | 274.00 | 274.00 | - | 8,300 |
| Jan 26, 2026 | 277.00 | 277.00 | 272.00 | 274.00 | 274.00 | -1.08% | 10,500 |
| Jan 23, 2026 | 276.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.73% | 9,900 |
| Jan 22, 2026 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 0.73% | 4,200 |
| Jan 21, 2026 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | -0.36% | 8,500 |
| Jan 20, 2026 | 274.00 | 274.00 | 273.00 | 274.00 | 274.00 | 0.74% | 9,500 |
| Jan 19, 2026 | 273.00 | 275.00 | 270.00 | 272.00 | 272.00 | -0.37% | 22,600 |
| Jan 16, 2026 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 1.11% | 22,700 |
| Jan 15, 2026 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | 0.37% | 14,500 |
| Jan 14, 2026 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | -0.37% | 8,500 |
| Jan 13, 2026 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2.27% | 28,300 |
| Jan 9, 2026 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | -1.86% | 53,700 |
| Jan 8, 2026 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.37% | 33,600 |
| Jan 7, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.10% | 22,200 |
| Jan 6, 2026 | 274.00 | 277.00 | 272.00 | 273.00 | 273.00 | - | 15,700 |
| Jan 5, 2026 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | -1.09% | 25,300 |
| Dec 30, 2025 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | -0.72% | 24,400 |
| Dec 29, 2025 | 278.00 | 280.00 | 275.00 | 278.00 | 278.00 | -5.44% | 52,300 |
| Dec 26, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | 285.80 | 0.34% | 49,800 |
| Dec 25, 2025 | 291.00 | 294.00 | 290.00 | 293.00 | 284.83 | 0.69% | 31,100 |
| Dec 24, 2025 | 290.00 | 293.00 | 290.00 | 291.00 | 282.88 | - | 23,500 |
| Dec 23, 2025 | 295.00 | 295.00 | 290.00 | 291.00 | 282.88 | -1.02% | 47,000 |
| Dec 22, 2025 | 294.00 | 296.00 | 294.00 | 294.00 | 285.80 | - | 16,900 |
| Dec 19, 2025 | 293.00 | 295.00 | 293.00 | 294.00 | 285.80 | - | 12,000 |
| Dec 18, 2025 | 294.00 | 296.00 | 294.00 | 294.00 | 285.80 | - | 12,700 |
| Dec 17, 2025 | 295.00 | 296.00 | 294.00 | 294.00 | 285.80 | -0.68% | 9,200 |
| Dec 16, 2025 | 296.00 | 297.00 | 295.00 | 296.00 | 287.74 | - | 9,300 |
| Dec 15, 2025 | 295.00 | 298.00 | 295.00 | 296.00 | 287.74 | 0.34% | 12,400 |
| Dec 12, 2025 | 293.00 | 297.00 | 293.00 | 295.00 | 286.77 | 0.68% | 10,000 |
| Dec 11, 2025 | 295.00 | 297.00 | 293.00 | 293.00 | 284.83 | -0.68% | 10,800 |
| Dec 10, 2025 | 296.00 | 297.00 | 295.00 | 295.00 | 286.77 | - | 9,600 |
| Dec 9, 2025 | 295.00 | 296.00 | 295.00 | 295.00 | 286.77 | - | 8,300 |
| Dec 8, 2025 | 294.00 | 296.00 | 293.00 | 295.00 | 286.77 | - | 19,000 |
| Dec 5, 2025 | 297.00 | 297.00 | 293.00 | 295.00 | 286.77 | -0.67% | 23,900 |
| Dec 4, 2025 | 296.00 | 297.00 | 295.00 | 297.00 | 288.72 | 0.68% | 17,100 |
| Dec 3, 2025 | 290.00 | 295.00 | 289.00 | 295.00 | 286.77 | 1.72% | 44,700 |
| Dec 2, 2025 | 289.00 | 290.00 | 288.00 | 290.00 | 281.91 | 0.35% | 15,400 |
| Dec 1, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | 280.94 | 0.35% | 12,000 |
| Nov 28, 2025 | 287.00 | 290.00 | 287.00 | 288.00 | 279.97 | 0.35% | 23,700 |
| Nov 27, 2025 | 282.00 | 288.00 | 282.00 | 287.00 | 279.00 | - | 22,700 |
| Nov 26, 2025 | 287.00 | 289.00 | 287.00 | 287.00 | 279.00 | - | 11,200 |
| Nov 25, 2025 | 287.00 | 289.00 | 287.00 | 287.00 | 279.00 | -0.69% | 17,300 |
| Nov 21, 2025 | 284.00 | 289.00 | 283.00 | 289.00 | 280.94 | 1.40% | 22,400 |
| Nov 20, 2025 | 284.00 | 285.00 | 282.00 | 285.00 | 277.05 | 1.42% | 12,600 |
| Nov 19, 2025 | 281.00 | 283.00 | 281.00 | 281.00 | 273.16 | -0.71% | 21,300 |
| Nov 18, 2025 | 283.00 | 285.00 | 281.00 | 283.00 | 275.11 | - | 16,200 |
| Nov 17, 2025 | 290.00 | 290.00 | 283.00 | 283.00 | 275.11 | 0.35% | 30,000 |
| Nov 14, 2025 | 282.00 | 283.00 | 281.00 | 282.00 | 274.13 | -0.35% | 21,600 |
| Nov 13, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 12,300 |
| Nov 12, 2025 | 283.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 14,200 |
| Nov 11, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 6,200 |
| Nov 10, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 275.11 | - | 10,500 |
| Nov 7, 2025 | 283.00 | 284.00 | 281.00 | 283.00 | 275.11 | - | 9,600 |
| Nov 6, 2025 | 282.00 | 283.00 | 280.00 | 283.00 | 275.11 | - | 11,000 |
| Nov 5, 2025 | 281.00 | 283.00 | 278.00 | 283.00 | 275.11 | 0.71% | 21,100 |
| Nov 4, 2025 | 281.00 | 283.00 | 281.00 | 281.00 | 273.16 | 0.72% | 8,900 |
| Oct 31, 2025 | 281.00 | 281.00 | 277.00 | 279.00 | 271.22 | - | 15,500 |
| Oct 30, 2025 | 281.00 | 282.00 | 278.00 | 279.00 | 271.22 | -0.71% | 15,000 |
| Oct 29, 2025 | 280.00 | 287.00 | 276.00 | 281.00 | 273.16 | - | 51,700 |
| Oct 28, 2025 | 287.00 | 287.00 | 279.00 | 281.00 | 273.16 | -1.40% | 31,200 |
| Oct 27, 2025 | 286.00 | 288.00 | 285.00 | 285.00 | 277.05 | - | 14,200 |
| Oct 24, 2025 | 284.00 | 286.00 | 283.00 | 285.00 | 277.05 | 0.35% | 7,800 |
| Oct 23, 2025 | 285.00 | 285.00 | 282.00 | 284.00 | 276.08 | - | 8,000 |
| Oct 22, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 276.08 | - | 5,000 |
| Oct 21, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 276.08 | -0.35% | 11,100 |
| Oct 20, 2025 | 282.00 | 285.00 | 282.00 | 285.00 | 277.05 | 0.35% | 7,900 |
| Oct 17, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 276.08 | -0.70% | 12,500 |
| Oct 16, 2025 | 282.00 | 286.00 | 281.00 | 286.00 | 278.02 | 1.78% | 15,200 |
| Oct 15, 2025 | 282.00 | 284.00 | 280.00 | 281.00 | 273.16 | 0.36% | 12,800 |
| Oct 14, 2025 | 276.00 | 282.00 | 276.00 | 280.00 | 272.19 | 0.36% | 26,300 |
| Oct 10, 2025 | 281.00 | 286.00 | 279.00 | 279.00 | 271.22 | -0.36% | 24,000 |
| Oct 9, 2025 | 278.00 | 282.00 | 276.00 | 280.00 | 272.19 | 0.72% | 19,100 |
| Oct 8, 2025 | 279.00 | 284.00 | 278.00 | 278.00 | 270.25 | -0.36% | 11,900 |