PA Co., Ltd. (TYO:4766)
Japan
· Delayed Price · Currency is JPY 223.00
+1.00 (0.45%)
Apr 28, 2026, 3:30 PM JST
PA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.45% | 10,500 |
| Apr 27, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.45% | 5,000 |
| Apr 24, 2026 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 7,400 |
| Apr 23, 2026 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | - | 8,400 |
| Apr 22, 2026 | 225.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 8,600 |
| Apr 21, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | -0.44% | 6,800 |
| Apr 20, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 8,000 |
| Apr 17, 2026 | 224.00 | 225.00 | 224.00 | 224.00 | 224.00 | - | 6,600 |
| Apr 16, 2026 | 222.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 21,900 |
| Apr 15, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.45% | 14,700 |
| Apr 14, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 21,500 |
| Apr 13, 2026 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | -1.32% | 23,400 |
| Apr 10, 2026 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 8,400 |
| Apr 9, 2026 | 227.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | 5,700 |
| Apr 8, 2026 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.44% | 7,900 |
| Apr 7, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | - | 6,900 |
| Apr 6, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | -0.44% | 23,900 |
| Apr 3, 2026 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 7,700 |
| Apr 2, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 6,400 |
| Apr 1, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 11,400 |
| Mar 31, 2026 | 229.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 10,700 |
| Mar 30, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.44% | 8,900 |
| Mar 27, 2026 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | - | 7,400 |
| Mar 26, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | - | 5,400 |
| Mar 25, 2026 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | 0.44% | 7,400 |
| Mar 24, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.44% | 6,700 |
| Mar 23, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | -1.29% | 12,800 |
| Mar 19, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 7,000 |
| Mar 18, 2026 | 230.00 | 234.00 | 230.00 | 233.00 | 233.00 | 1.30% | 9,300 |
| Mar 17, 2026 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | -0.43% | 11,500 |
| Mar 16, 2026 | 234.00 | 235.00 | 231.00 | 231.00 | 231.00 | -1.28% | 11,300 |
| Mar 13, 2026 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.43% | 5,200 |
| Mar 12, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.43% | 6,400 |
| Mar 11, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 9,400 |
| Mar 10, 2026 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 9,700 |
| 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 |