Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan
· Delayed Price · Currency is JPY 734.00
+10.00 (1.38%)
Mar 10, 2026, 1:45 PM JST
Premier Anti-Aging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 729.00 | 730.00 | 695.00 | 724.00 | 724.00 | -2.69% | 55,200 |
| Mar 6, 2026 | 744.00 | 749.00 | 732.00 | 744.00 | 744.00 | -0.67% | 8,600 |
| Mar 5, 2026 | 736.00 | 758.00 | 726.00 | 749.00 | 749.00 | 4.90% | 44,600 |
| Mar 4, 2026 | 741.00 | 758.00 | 707.00 | 714.00 | 714.00 | -7.75% | 60,300 |
| Mar 3, 2026 | 791.00 | 791.00 | 747.00 | 774.00 | 774.00 | -0.77% | 55,400 |
| Mar 2, 2026 | 811.00 | 811.00 | 766.00 | 780.00 | 780.00 | -4.53% | 54,100 |
| Feb 27, 2026 | 788.00 | 817.00 | 787.00 | 817.00 | 817.00 | 3.68% | 57,700 |
| Feb 26, 2026 | 787.00 | 794.00 | 770.00 | 788.00 | 788.00 | 1.68% | 58,300 |
| Feb 25, 2026 | 751.00 | 782.00 | 742.00 | 775.00 | 775.00 | 5.30% | 50,900 |
| Feb 24, 2026 | 737.00 | 748.00 | 722.00 | 736.00 | 736.00 | -0.14% | 33,900 |
| Feb 20, 2026 | 741.00 | 758.00 | 732.00 | 737.00 | 737.00 | 0.68% | 34,000 |
| Feb 19, 2026 | 738.00 | 744.00 | 725.00 | 732.00 | 732.00 | -0.68% | 61,800 |
| Feb 18, 2026 | 740.00 | 740.00 | 725.00 | 737.00 | 737.00 | -0.14% | 13,800 |
| Feb 17, 2026 | 735.00 | 740.00 | 723.00 | 738.00 | 738.00 | 0.96% | 19,200 |
| Feb 16, 2026 | 710.00 | 736.00 | 710.00 | 731.00 | 731.00 | 2.52% | 23,300 |
| Feb 13, 2026 | 717.00 | 723.00 | 711.00 | 713.00 | 713.00 | -0.56% | 11,100 |
| Feb 12, 2026 | 722.00 | 729.00 | 716.00 | 717.00 | 717.00 | -0.97% | 16,000 |
| Feb 10, 2026 | 734.00 | 744.00 | 719.00 | 724.00 | 724.00 | 0.14% | 34,800 |
| Feb 9, 2026 | 723.00 | 727.00 | 703.00 | 723.00 | 723.00 | - | 22,600 |
| Feb 6, 2026 | 708.00 | 723.00 | 706.00 | 723.00 | 723.00 | 2.84% | 10,600 |
| Feb 5, 2026 | 725.00 | 725.00 | 703.00 | 703.00 | 703.00 | -2.36% | 15,500 |
| Feb 4, 2026 | 726.00 | 727.00 | 719.00 | 720.00 | 720.00 | -2.44% | 6,900 |
| Feb 3, 2026 | 722.00 | 738.00 | 716.00 | 738.00 | 738.00 | 1.93% | 25,200 |
| Feb 2, 2026 | 720.00 | 724.00 | 710.00 | 724.00 | 724.00 | 0.56% | 6,600 |
| Jan 30, 2026 | 685.00 | 720.00 | 685.00 | 720.00 | 720.00 | 4.80% | 20,600 |
| Jan 29, 2026 | 695.00 | 707.00 | 686.00 | 687.00 | 687.00 | -1.43% | 41,700 |
| Jan 28, 2026 | 705.00 | 707.00 | 697.00 | 697.00 | 697.00 | -0.99% | 11,100 |
| Jan 27, 2026 | 713.00 | 718.00 | 704.00 | 704.00 | 704.00 | -1.12% | 4,600 |
| Jan 26, 2026 | 711.00 | 723.00 | 707.00 | 712.00 | 712.00 | -0.97% | 13,900 |
| Jan 23, 2026 | 713.00 | 733.00 | 702.00 | 719.00 | 719.00 | 1.41% | 41,700 |
| Jan 22, 2026 | 702.00 | 715.00 | 700.00 | 709.00 | 709.00 | 1.43% | 28,200 |
| Jan 21, 2026 | 704.00 | 708.00 | 699.00 | 699.00 | 699.00 | -2.51% | 20,400 |
| Jan 20, 2026 | 710.00 | 717.00 | 705.00 | 717.00 | 717.00 | 0.70% | 9,800 |
| Jan 19, 2026 | 705.00 | 712.00 | 700.00 | 712.00 | 712.00 | 0.99% | 12,700 |
| Jan 16, 2026 | 698.00 | 709.00 | 692.00 | 705.00 | 705.00 | 1.29% | 17,500 |
| Jan 15, 2026 | 699.00 | 710.00 | 690.00 | 696.00 | 696.00 | -0.29% | 12,500 |
| Jan 14, 2026 | 705.00 | 710.00 | 698.00 | 698.00 | 698.00 | -0.99% | 10,300 |
| Jan 13, 2026 | 703.00 | 716.00 | 692.00 | 705.00 | 705.00 | 0.28% | 16,800 |
| Jan 9, 2026 | 712.00 | 714.00 | 703.00 | 703.00 | 703.00 | -0.57% | 9,200 |
| Jan 8, 2026 | 709.00 | 719.00 | 698.00 | 707.00 | 707.00 | -1.26% | 22,700 |
| Jan 7, 2026 | 715.00 | 728.00 | 708.00 | 716.00 | 716.00 | -1.92% | 10,500 |
| Jan 6, 2026 | 726.00 | 738.00 | 714.00 | 730.00 | 730.00 | 1.53% | 32,200 |
| Jan 5, 2026 | 697.00 | 719.00 | 695.00 | 719.00 | 719.00 | 2.42% | 18,400 |
| Dec 30, 2025 | 689.00 | 709.00 | 683.00 | 702.00 | 702.00 | 1.74% | 47,000 |
| Dec 29, 2025 | 667.00 | 690.00 | 667.00 | 690.00 | 690.00 | 3.45% | 14,400 |
| Dec 26, 2025 | 687.00 | 688.00 | 657.00 | 667.00 | 667.00 | -3.05% | 57,400 |
| Dec 25, 2025 | 689.00 | 696.00 | 688.00 | 688.00 | 688.00 | -0.86% | 17,100 |
| Dec 24, 2025 | 696.00 | 698.00 | 691.00 | 694.00 | 694.00 | - | 12,000 |
| Dec 23, 2025 | 688.00 | 694.00 | 685.00 | 694.00 | 694.00 | 1.31% | 26,400 |
| Dec 22, 2025 | 691.00 | 693.00 | 678.00 | 685.00 | 685.00 | -0.87% | 22,800 |
| Dec 19, 2025 | 692.00 | 698.00 | 690.00 | 691.00 | 691.00 | -0.72% | 6,000 |
| Dec 18, 2025 | 697.00 | 703.00 | 691.00 | 696.00 | 696.00 | -0.14% | 6,100 |
| Dec 17, 2025 | 696.00 | 700.00 | 690.00 | 697.00 | 697.00 | -0.99% | 12,700 |
| Dec 16, 2025 | 695.00 | 706.00 | 686.00 | 704.00 | 704.00 | -1.12% | 25,000 |
| Dec 15, 2025 | 718.00 | 724.00 | 705.00 | 712.00 | 712.00 | 1.42% | 25,100 |
| Dec 12, 2025 | 693.00 | 717.00 | 693.00 | 702.00 | 702.00 | 0.29% | 25,300 |
| Dec 11, 2025 | 715.00 | 716.00 | 700.00 | 700.00 | 700.00 | -0.99% | 10,000 |
| Dec 10, 2025 | 708.00 | 717.00 | 701.00 | 707.00 | 707.00 | -0.42% | 5,700 |
| Dec 9, 2025 | 709.00 | 726.00 | 702.00 | 710.00 | 710.00 | 0.85% | 17,100 |
| Dec 8, 2025 | 737.00 | 737.00 | 696.00 | 704.00 | 704.00 | -4.48% | 15,300 |
| Dec 5, 2025 | 704.00 | 738.00 | 704.00 | 737.00 | 737.00 | 3.51% | 11,400 |
| Dec 4, 2025 | 710.00 | 716.00 | 704.00 | 712.00 | 712.00 | - | 9,700 |
| Dec 3, 2025 | 705.00 | 721.00 | 705.00 | 712.00 | 712.00 | 0.28% | 7,300 |
| Dec 2, 2025 | 734.00 | 741.00 | 710.00 | 710.00 | 710.00 | -2.34% | 21,400 |
| Dec 1, 2025 | 723.00 | 735.00 | 716.00 | 727.00 | 727.00 | - | 12,400 |
| Nov 28, 2025 | 723.00 | 731.00 | 718.00 | 727.00 | 727.00 | -0.95% | 12,000 |
| Nov 27, 2025 | 721.00 | 740.00 | 716.00 | 734.00 | 734.00 | 1.94% | 13,900 |
| Nov 26, 2025 | 708.00 | 720.00 | 708.00 | 720.00 | 720.00 | 2.42% | 10,600 |
| Nov 25, 2025 | 698.00 | 705.00 | 697.00 | 703.00 | 703.00 | 0.57% | 5,300 |
| Nov 21, 2025 | 690.00 | 700.00 | 690.00 | 699.00 | 699.00 | 1.16% | 5,500 |
| Nov 20, 2025 | 688.00 | 695.00 | 688.00 | 691.00 | 691.00 | - | 2,800 |
| Nov 19, 2025 | 700.00 | 700.00 | 689.00 | 691.00 | 691.00 | -0.29% | 7,000 |
| Nov 18, 2025 | 704.00 | 704.00 | 689.00 | 693.00 | 693.00 | -0.72% | 8,900 |
| Nov 17, 2025 | 709.00 | 710.00 | 695.00 | 698.00 | 698.00 | -1.41% | 7,600 |
| Nov 14, 2025 | 709.00 | 715.00 | 706.00 | 708.00 | 708.00 | -0.42% | 15,100 |
| Nov 13, 2025 | 709.00 | 714.00 | 700.00 | 711.00 | 711.00 | 0.14% | 7,100 |
| Nov 12, 2025 | 695.00 | 712.00 | 695.00 | 710.00 | 710.00 | 1.72% | 7,500 |
| Nov 11, 2025 | 691.00 | 699.00 | 690.00 | 698.00 | 698.00 | 0.87% | 15,200 |
| Nov 10, 2025 | 692.00 | 698.00 | 690.00 | 692.00 | 692.00 | -0.14% | 12,900 |
| Nov 7, 2025 | 693.00 | 702.00 | 691.00 | 693.00 | 693.00 | - | 3,200 |
| Nov 6, 2025 | 693.00 | 703.00 | 690.00 | 693.00 | 693.00 | -1.28% | 10,700 |
| Nov 5, 2025 | 711.00 | 711.00 | 690.00 | 702.00 | 702.00 | -0.71% | 8,900 |
| Nov 4, 2025 | 714.00 | 714.00 | 700.00 | 707.00 | 707.00 | -0.98% | 2,600 |
| Oct 31, 2025 | 695.00 | 715.00 | 695.00 | 714.00 | 714.00 | 2.73% | 16,900 |
| Oct 30, 2025 | 704.00 | 704.00 | 693.00 | 695.00 | 695.00 | 0.14% | 6,200 |
| Oct 29, 2025 | 702.00 | 716.00 | 692.00 | 694.00 | 694.00 | -1.28% | 17,700 |
| Oct 28, 2025 | 715.00 | 719.00 | 703.00 | 703.00 | 703.00 | -1.68% | 11,700 |
| Oct 27, 2025 | 725.00 | 727.00 | 715.00 | 715.00 | 715.00 | -0.97% | 13,600 |
| Oct 24, 2025 | 733.00 | 733.00 | 722.00 | 722.00 | 722.00 | - | 3,600 |
| Oct 23, 2025 | 723.00 | 723.00 | 716.00 | 722.00 | 722.00 | - | 2,200 |
| Oct 22, 2025 | 716.00 | 730.00 | 716.00 | 722.00 | 722.00 | -0.28% | 14,000 |
| Oct 21, 2025 | 706.00 | 727.00 | 700.00 | 724.00 | 724.00 | 1.83% | 7,800 |
| Oct 20, 2025 | 708.00 | 711.00 | 696.00 | 711.00 | 711.00 | 1.86% | 5,200 |
| Oct 17, 2025 | 708.00 | 718.00 | 693.00 | 698.00 | 698.00 | -1.27% | 10,200 |
| Oct 16, 2025 | 702.00 | 717.00 | 700.00 | 707.00 | 707.00 | 0.28% | 7,700 |
| Oct 15, 2025 | 680.00 | 707.00 | 674.00 | 705.00 | 705.00 | 3.52% | 53,200 |
| Oct 14, 2025 | 708.00 | 708.00 | 680.00 | 681.00 | 681.00 | -3.95% | 45,200 |
| Oct 10, 2025 | 729.00 | 729.00 | 709.00 | 709.00 | 709.00 | -2.61% | 31,200 |
| Oct 9, 2025 | 740.00 | 740.00 | 721.00 | 728.00 | 728.00 | -1.36% | 13,200 |
| Oct 8, 2025 | 725.00 | 738.00 | 723.00 | 738.00 | 738.00 | 2.07% | 8,200 |