Premier Anti-Aging Co., Ltd. (TYO:4934)
Japan
· Delayed Price · Currency is JPY 601.00
+4.00 (0.67%)
Apr 28, 2026, 3:30 PM JST
Premier Anti-Aging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 587.00 | 603.00 | 587.00 | 601.00 | 601.00 | 0.67% | 18,400 |
| Apr 27, 2026 | 601.00 | 603.00 | 588.00 | 597.00 | 597.00 | -0.67% | 28,400 |
| Apr 24, 2026 | 622.00 | 622.00 | 597.00 | 601.00 | 601.00 | -0.99% | 37,700 |
| Apr 23, 2026 | 613.00 | 614.00 | 596.00 | 607.00 | 607.00 | -1.30% | 21,300 |
| Apr 22, 2026 | 621.00 | 621.00 | 612.00 | 615.00 | 615.00 | -1.13% | 12,100 |
| Apr 21, 2026 | 626.00 | 626.00 | 611.00 | 622.00 | 622.00 | -0.16% | 22,500 |
| Apr 20, 2026 | 613.00 | 627.00 | 613.00 | 623.00 | 623.00 | 0.65% | 72,800 |
| Apr 17, 2026 | 618.00 | 619.00 | 613.00 | 619.00 | 619.00 | 0.98% | 5,200 |
| Apr 16, 2026 | 614.00 | 617.00 | 610.00 | 613.00 | 613.00 | -0.16% | 14,400 |
| Apr 15, 2026 | 609.00 | 619.00 | 608.00 | 614.00 | 614.00 | 1.66% | 18,100 |
| Apr 14, 2026 | 605.00 | 606.00 | 601.00 | 604.00 | 604.00 | 0.33% | 15,000 |
| Apr 13, 2026 | 593.00 | 603.00 | 592.00 | 602.00 | 602.00 | 0.84% | 29,700 |
| Apr 10, 2026 | 604.00 | 604.00 | 594.00 | 597.00 | 597.00 | -0.17% | 16,600 |
| Apr 9, 2026 | 630.00 | 630.00 | 595.00 | 598.00 | 598.00 | -4.78% | 83,300 |
| Apr 8, 2026 | 627.00 | 630.00 | 619.00 | 628.00 | 628.00 | 0.80% | 57,700 |
| Apr 7, 2026 | 623.00 | 627.00 | 619.00 | 623.00 | 623.00 | 0.81% | 14,100 |
| Apr 6, 2026 | 613.00 | 622.00 | 613.00 | 618.00 | 618.00 | 0.82% | 10,000 |
| Apr 3, 2026 | 624.00 | 624.00 | 611.00 | 613.00 | 613.00 | -1.92% | 18,100 |
| Apr 2, 2026 | 614.00 | 628.00 | 609.00 | 625.00 | 625.00 | 2.63% | 72,600 |
| Apr 1, 2026 | 610.00 | 612.00 | 603.00 | 609.00 | 609.00 | 0.66% | 41,300 |
| Mar 31, 2026 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 3.42% | 63,900 |
| Mar 30, 2026 | 603.00 | 603.00 | 576.00 | 585.00 | 585.00 | -3.31% | 151,200 |
| Mar 27, 2026 | 607.00 | 616.00 | 603.00 | 605.00 | 605.00 | -1.31% | 69,800 |
| Mar 26, 2026 | 615.00 | 620.00 | 603.00 | 613.00 | 613.00 | -0.33% | 87,800 |
| Mar 25, 2026 | 617.00 | 619.00 | 607.00 | 615.00 | 615.00 | 0.99% | 57,100 |
| Mar 24, 2026 | 610.00 | 611.00 | 601.00 | 609.00 | 609.00 | 1.16% | 37,600 |
| Mar 23, 2026 | 610.00 | 610.00 | 593.00 | 602.00 | 602.00 | -2.90% | 131,600 |
| Mar 19, 2026 | 642.00 | 643.00 | 612.00 | 620.00 | 620.00 | -4.32% | 225,900 |
| Mar 18, 2026 | 651.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.78% | 48,500 |
| Mar 17, 2026 | 655.00 | 656.00 | 642.00 | 643.00 | 643.00 | -1.23% | 58,500 |
| Mar 16, 2026 | 661.00 | 665.00 | 645.00 | 651.00 | 651.00 | -1.66% | 192,100 |
| Mar 13, 2026 | 685.00 | 698.00 | 660.00 | 662.00 | 662.00 | -13.35% | 314,200 |
| Mar 12, 2026 | 744.00 | 764.00 | 734.00 | 764.00 | 764.00 | 2.69% | 95,300 |
| Mar 11, 2026 | 738.00 | 764.00 | 738.00 | 744.00 | 744.00 | 1.92% | 37,600 |
| Mar 10, 2026 | 730.00 | 741.00 | 725.00 | 730.00 | 730.00 | 0.83% | 18,800 |
| 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 |