Skip to main content
Paraca Inc. (TYO:4809)
Japan flag Japan · Delayed Price · Currency is JPY
2,026.00
-6.00 (-0.30%)
Apr 28, 2026, 3:30 PM JST

Paraca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,032.002,052.002,026.002,026.002,026.00-0.30%117,000
Apr 27, 20262,041.002,051.002,029.002,032.002,032.00-0.78%20,300
Apr 24, 20262,042.002,060.002,042.002,048.002,048.00-15,400
Apr 23, 20262,056.002,065.002,045.002,048.002,048.00-0.87%11,200
Apr 22, 20262,078.002,078.002,064.002,066.002,066.00-0.58%12,200
Apr 21, 20262,097.002,097.002,076.002,078.002,078.00-0.29%13,600
Apr 20, 20262,105.002,105.002,079.002,084.002,084.00-0.62%12,300
Apr 17, 20262,100.002,105.002,093.002,097.002,097.00-0.19%8,100
Apr 16, 20262,114.002,121.002,097.002,101.002,101.00-0.47%12,700
Apr 15, 20262,099.002,118.002,098.002,111.002,111.001.30%22,900
Apr 14, 20262,083.002,102.002,083.002,084.002,084.000.39%25,700
Apr 13, 20262,071.002,083.002,058.002,076.002,076.000.24%18,600
Apr 10, 20262,085.002,092.002,061.002,071.002,071.00-0.05%18,300
Apr 9, 20262,084.002,093.002,069.002,072.002,072.00-0.77%18,200
Apr 8, 20262,100.002,109.002,076.002,088.002,088.00-27,700
Apr 7, 20262,082.002,094.002,071.002,088.002,088.000.87%19,800
Apr 6, 20262,069.002,080.002,067.002,070.002,070.000.05%20,100
Apr 3, 20262,054.002,083.002,054.002,069.002,069.000.44%10,500
Apr 2, 20262,070.002,083.002,056.002,060.002,060.00-0.15%26,500
Apr 1, 20262,062.002,092.002,053.002,063.002,063.000.24%28,300
Mar 31, 20262,040.002,087.002,040.002,058.002,058.00-0.87%17,300
Mar 30, 20262,050.002,100.002,042.002,076.002,076.00-1.14%15,500
Mar 27, 20262,098.002,105.002,080.002,100.002,100.001.01%29,800
Mar 26, 20262,079.002,100.002,063.002,079.002,079.00-1.00%24,100
Mar 25, 20262,099.002,110.002,090.002,100.002,100.000.24%22,000
Mar 24, 20262,032.002,112.002,032.002,095.002,095.003.30%28,800
Mar 23, 20262,045.002,045.002,023.002,028.002,028.00-1.74%14,400
Mar 19, 20262,085.002,085.002,059.002,064.002,064.00-1.01%18,800
Mar 18, 20262,066.002,085.002,066.002,085.002,085.001.07%17,200
Mar 17, 20262,057.002,075.002,048.002,063.002,063.000.63%25,300
Mar 16, 20262,040.002,062.002,023.002,050.002,050.000.49%14,400
Mar 13, 20262,039.002,058.002,038.002,040.002,040.00-0.68%13,900
Mar 12, 20262,064.002,065.002,043.002,054.002,054.00-0.68%22,400
Mar 11, 20262,040.002,083.002,040.002,068.002,068.001.82%22,000
Mar 10, 20262,038.002,040.002,016.002,031.002,031.000.64%10,800
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