Skip to main content
Paraca Inc. (TYO:4809)
Japan flag Japan · Delayed Price · Currency is JPY
2,040.00
+22.00 (1.09%)
Mar 10, 2026, 11:10 AM JST

Paraca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,988.002,035.001,980.002,018.002,018.00-0.25%55,400
Mar 6, 20262,032.002,043.002,018.002,023.002,023.00-1.41%20,000
Mar 5, 20262,022.002,053.002,019.002,052.002,052.003.01%37,900
Mar 4, 20261,986.002,008.001,976.001,992.001,992.00-0.80%55,200
Mar 3, 20262,027.002,031.002,007.002,008.002,008.00-0.94%22,000
Mar 2, 20262,035.002,043.002,015.002,027.002,027.00-0.54%20,300
Feb 27, 20262,033.002,038.002,028.002,038.002,038.001.04%11,500
Feb 26, 20262,010.002,035.002,010.002,017.002,017.000.35%18,000
Feb 25, 20262,005.002,018.002,005.002,010.002,010.000.35%17,400
Feb 24, 20262,007.002,018.002,001.002,003.002,003.00-0.20%19,500
Feb 20, 20262,018.002,018.002,000.002,007.002,007.00-0.64%32,000
Feb 19, 20262,029.002,030.002,010.002,020.002,020.000.05%30,800
Feb 18, 20262,025.002,030.002,008.002,019.002,019.00-0.30%15,000
Feb 17, 20262,023.002,036.002,018.002,025.002,025.00-0.34%12,600
Feb 16, 20262,019.002,032.002,004.002,032.002,032.001.45%15,700
Feb 13, 20262,026.002,026.001,997.002,003.002,003.00-0.94%33,600
Feb 12, 20262,022.002,029.002,020.002,022.002,022.000.50%15,700
Feb 10, 20262,011.002,020.002,011.002,012.002,012.000.10%10,600
Feb 9, 20262,047.002,049.002,003.002,010.002,010.00-2.14%33,400
Feb 6, 20262,050.002,054.002,042.002,054.002,054.000.64%22,100
Feb 5, 20262,052.002,054.002,041.002,041.002,041.00-0.34%16,700
Feb 4, 20262,041.002,052.002,035.002,048.002,048.000.29%16,500
Feb 3, 20262,045.002,045.002,021.002,042.002,042.001.09%12,200
Feb 2, 20262,025.002,028.002,011.002,020.002,020.00-0.25%11,200
Jan 30, 20262,003.002,025.002,000.002,025.002,025.001.50%8,200
Jan 29, 20262,005.002,005.001,993.001,995.001,995.00-0.35%28,900
Jan 28, 20262,020.002,020.002,002.002,002.002,002.00-0.74%14,500
Jan 27, 20262,024.002,036.002,015.002,017.002,017.00-0.59%13,400
Jan 26, 20262,037.002,042.002,020.002,029.002,029.00-0.44%14,300
Jan 23, 20262,043.002,046.002,030.002,038.002,038.00-0.24%11,300
Jan 22, 20262,032.002,048.002,032.002,043.002,043.000.69%6,800
Jan 21, 20262,031.002,041.002,014.002,029.002,029.00-0.64%12,800
Jan 20, 20262,051.002,051.002,030.002,042.002,042.00-0.15%12,300
Jan 19, 20262,054.002,054.002,030.002,045.002,045.00-0.24%8,800
Jan 16, 20262,047.002,050.002,027.002,050.002,050.000.15%15,300
Jan 15, 20262,030.002,051.002,030.002,047.002,047.000.84%11,900
Jan 14, 20262,052.002,054.002,030.002,030.002,030.00-0.88%14,100
Jan 13, 20262,065.002,065.002,036.002,048.002,048.00-0.49%18,000
Jan 9, 20262,028.002,062.002,028.002,058.002,058.001.48%24,000
Jan 8, 20262,011.002,041.002,008.002,028.002,028.001.05%19,200
Jan 7, 20262,004.002,024.002,004.002,007.002,007.00-0.50%15,900
Jan 6, 20262,019.002,036.002,017.002,017.002,017.000.45%10,300
Jan 5, 20262,030.002,033.002,006.002,008.002,008.00-1.18%20,100
Dec 30, 20252,030.002,042.002,026.002,032.002,032.000.10%7,500
Dec 29, 20252,040.002,041.002,023.002,030.002,030.00-0.25%16,100
Dec 26, 20252,040.002,044.002,031.002,035.002,035.00-0.54%11,200
Dec 25, 20252,050.002,050.002,040.002,046.002,046.000.69%11,900
Dec 24, 20252,050.002,054.002,032.002,032.002,032.00-0.88%17,600
Dec 23, 20252,018.002,050.002,018.002,050.002,050.001.69%15,100
Dec 22, 20252,031.002,031.001,998.002,016.002,016.00-0.74%31,300
Dec 19, 20252,059.002,059.002,022.002,031.002,031.00-1.36%12,700
Dec 18, 20252,038.002,065.002,028.002,059.002,059.001.18%27,700
Dec 17, 20252,003.002,035.001,998.002,035.002,035.001.60%26,600
Dec 16, 20251,990.002,005.001,986.002,003.002,003.000.45%16,500
Dec 15, 20251,989.002,004.001,989.001,994.001,994.00-22,500
Dec 12, 20251,994.002,004.001,985.001,994.001,994.000.66%23,600
Dec 11, 20251,994.001,996.001,975.001,981.001,981.00-0.65%20,400
Dec 10, 20251,972.001,994.001,970.001,994.001,994.000.81%21,300
Dec 9, 20251,995.001,995.001,964.001,978.001,978.00-0.40%29,000
Dec 8, 20251,956.001,989.001,956.001,986.001,986.001.69%35,100
Dec 5, 20251,983.001,983.001,953.001,953.001,953.00-1.51%34,200
Dec 4, 20251,986.001,998.001,981.001,983.001,983.00-0.15%15,200
Dec 3, 20251,993.002,000.001,982.001,986.001,986.00-0.60%27,200
Dec 2, 20251,994.002,003.001,989.001,998.001,998.000.10%11,500
Dec 1, 20252,005.002,007.001,990.001,996.001,996.00-0.45%31,900
Nov 28, 20252,001.002,012.002,001.002,005.002,005.00-0.10%7,700
Nov 27, 20252,003.002,008.001,999.002,007.002,007.000.20%13,700
Nov 26, 20252,009.002,018.001,999.002,003.002,003.000.15%9,400
Nov 25, 20252,014.002,014.001,993.002,000.002,000.00-1.09%13,500
Nov 21, 20252,069.002,087.002,005.002,022.002,022.00-2.27%50,400
Nov 20, 20252,007.002,078.002,004.002,069.002,069.003.09%102,200
Nov 19, 20252,004.002,010.001,992.002,007.002,007.000.15%42,100
Nov 18, 20251,987.002,010.001,982.002,004.002,004.000.60%44,600
Nov 17, 20251,999.001,999.001,975.001,992.001,992.00-0.10%14,000
Nov 14, 20252,000.002,003.001,988.001,994.001,994.00-0.45%14,300
Nov 13, 20252,000.002,022.001,997.002,003.002,003.000.15%43,500
Nov 12, 20251,980.002,005.001,980.002,000.002,000.001.01%31,400
Nov 11, 20251,968.001,980.001,959.001,980.001,980.000.61%26,100
Nov 10, 20251,961.001,985.001,949.001,968.001,968.000.72%54,700
Nov 7, 20251,956.001,964.001,946.001,954.001,954.00-0.10%21,800
Nov 6, 20251,953.001,969.001,949.001,956.001,956.000.15%14,900
Nov 5, 20251,967.001,977.001,940.001,953.001,953.00-0.86%26,700
Nov 4, 20251,987.001,988.001,970.001,970.001,970.00-0.56%23,000
Oct 31, 20251,972.001,988.001,968.001,981.001,981.000.15%20,600
Oct 30, 20251,992.001,996.001,975.001,978.001,978.00-0.50%17,800
Oct 29, 20251,994.002,000.001,973.001,988.001,988.00-0.20%29,200
Oct 28, 20252,006.002,008.001,992.001,992.001,992.00-0.60%27,200
Oct 27, 20252,008.002,020.002,001.002,004.002,004.00-0.20%13,200
Oct 24, 20251,999.002,015.001,986.002,008.002,008.000.80%25,700
Oct 23, 20251,999.002,001.001,987.001,992.001,992.00-0.40%14,400
Oct 22, 20251,995.002,005.001,993.002,000.002,000.000.05%13,500
Oct 21, 20251,998.002,001.001,982.001,999.001,999.000.55%17,600
Oct 20, 20252,000.002,000.001,971.001,988.001,988.000.25%18,100
Oct 17, 20252,003.002,003.001,981.001,983.001,983.00-0.85%17,400
Oct 16, 20252,004.002,006.001,991.002,000.002,000.00-0.20%16,300
Oct 15, 20251,949.002,004.001,949.002,004.002,004.002.82%25,400
Oct 14, 20251,945.001,977.001,943.001,949.001,949.00-0.81%33,100
Oct 10, 20251,958.001,972.001,953.001,965.001,965.00-0.46%16,300
Oct 9, 20251,973.001,979.001,948.001,974.001,974.000.05%30,400
Oct 8, 20251,978.001,996.001,973.001,973.001,973.00-0.95%11,800