Skip to main content
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,942.00
-188.00 (-6.01%)
Mar 9, 2026, 3:30 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,000.003,015.002,822.002,942.002,942.00-6.01%980,200
Mar 6, 20263,150.003,265.003,090.003,130.003,130.00-2.34%673,800
Mar 5, 20263,300.003,335.003,130.003,205.003,205.004.06%588,700
Mar 4, 20263,315.003,380.003,035.003,080.003,080.00-10.85%876,200
Mar 3, 20263,820.003,820.003,455.003,455.003,455.00-9.44%855,200
Mar 2, 20263,755.003,865.003,720.003,815.003,815.00-748,200
Feb 27, 20263,405.003,840.003,405.003,815.003,815.0011.39%1,620,200
Feb 26, 20263,290.003,515.003,275.003,425.003,425.005.55%1,014,200
Feb 25, 20263,290.003,310.003,220.003,245.003,245.000.46%450,600
Feb 24, 20263,140.003,265.003,085.003,230.003,230.004.53%585,000
Feb 20, 20263,070.003,115.003,040.003,090.003,090.000.16%348,600
Feb 19, 20263,075.003,140.003,060.003,085.003,085.001.65%472,400
Feb 18, 20262,967.003,055.002,957.003,035.003,035.001.81%313,700
Feb 17, 20263,075.003,090.002,979.002,981.002,981.00-3.06%435,500
Feb 16, 20263,075.003,150.003,020.003,075.003,075.002.33%478,800
Feb 13, 20263,100.003,150.002,983.003,005.003,005.00-7.25%797,300
Feb 12, 20263,035.003,315.003,030.003,240.003,240.0010.47%1,522,000
Feb 10, 20262,965.002,996.002,896.002,933.002,933.00-0.03%511,100
Feb 9, 20263,015.003,015.002,875.002,934.002,934.00-0.98%879,200
Feb 6, 20262,900.002,979.002,863.002,963.002,963.00-1.23%629,000
Feb 5, 20263,120.003,165.002,975.003,000.003,000.00-5.36%651,600
Feb 4, 20263,050.003,175.003,020.003,170.003,170.005.49%643,500
Feb 3, 20262,953.003,020.002,936.003,005.003,005.001.76%529,400
Feb 2, 20262,929.003,035.002,912.002,953.002,953.000.51%978,500
Jan 30, 20262,960.003,050.002,896.002,938.002,938.00-3.20%798,500
Jan 29, 20263,000.003,050.002,935.003,035.003,035.002.40%596,200
Jan 28, 20262,907.003,030.002,854.002,964.002,964.001.96%588,500
Jan 27, 20262,884.002,933.002,835.002,907.002,907.00-0.55%397,100
Jan 26, 20262,910.002,977.002,881.002,923.002,923.000.58%514,000
Jan 23, 20262,883.002,945.002,878.002,906.002,906.001.29%459,800
Jan 22, 20262,938.002,963.002,841.002,869.002,869.00-0.73%582,200
Jan 21, 20262,844.002,927.002,794.002,890.002,890.00-0.14%670,100
Jan 20, 20262,957.002,959.002,856.002,894.002,894.00-1.16%567,800
Jan 19, 20262,908.002,948.002,866.002,928.002,928.000.86%589,800
Jan 16, 20263,030.003,040.002,850.002,903.002,903.00-3.71%1,384,800
Jan 15, 20262,940.003,100.002,931.003,015.003,015.001.65%1,033,300
Jan 14, 20262,928.003,075.002,901.002,966.002,966.002.06%1,453,900
Jan 13, 20262,790.002,952.002,693.002,906.002,906.0010.08%1,844,000
Jan 9, 20262,664.002,704.002,585.002,640.002,640.00-2.73%986,100
Jan 8, 20262,550.002,765.002,532.002,714.002,714.006.31%2,029,000
Jan 7, 20262,460.002,598.002,435.002,553.002,553.005.63%1,299,400
Jan 6, 20262,350.002,455.002,339.002,417.002,417.004.23%703,700
Jan 5, 20262,300.002,346.002,291.002,319.002,319.002.34%493,700
Dec 30, 20252,220.002,281.002,209.002,266.002,266.001.07%371,500
Dec 29, 20252,249.002,262.002,213.002,242.002,242.00-0.58%357,900
Dec 26, 20252,205.002,266.002,201.002,255.002,255.001.71%320,600
Dec 25, 20252,182.002,248.002,177.002,217.002,217.002.40%375,900
Dec 24, 20252,170.002,271.002,147.002,165.002,165.001.93%796,900
Dec 23, 20252,108.002,127.002,086.002,124.002,124.000.81%322,300
Dec 22, 20252,130.002,130.002,081.002,107.002,107.000.48%345,600
Dec 19, 20252,095.002,105.002,058.002,097.002,097.000.58%339,400
Dec 18, 20252,050.002,103.002,045.002,085.002,085.00-0.24%358,400
Dec 17, 20252,112.002,121.002,055.002,090.002,090.00-1.69%666,600
Dec 16, 20252,193.002,208.002,124.002,126.002,126.00-4.41%617,800
Dec 15, 20252,216.002,240.002,181.002,224.002,224.00-0.89%508,700
Dec 12, 20252,254.002,265.002,237.002,244.002,244.000.36%277,900
Dec 11, 20252,292.002,303.002,222.002,236.002,236.00-2.40%413,500
Dec 10, 20252,301.002,369.002,289.002,291.002,291.000.26%507,400
Dec 9, 20252,340.002,358.002,256.002,285.002,285.00-2.68%509,500
Dec 8, 20252,337.002,353.002,276.002,348.002,348.001.47%384,100
Dec 5, 20252,330.002,350.002,303.002,314.002,314.00-0.69%343,800
Dec 4, 20252,319.002,331.002,280.002,330.002,330.001.00%485,100
Dec 3, 20252,311.002,327.002,289.002,307.002,307.000.22%392,300
Dec 2, 20252,366.002,385.002,281.002,302.002,302.00-3.36%787,300
Dec 1, 20252,554.002,579.002,361.002,382.002,382.00-5.85%1,658,800
Nov 28, 20252,385.002,565.002,380.002,530.002,530.006.80%1,322,500
Nov 27, 20252,350.002,412.002,335.002,369.002,369.000.89%511,500
Nov 26, 20252,271.002,359.002,268.002,348.002,348.004.12%466,700
Nov 25, 20252,306.002,320.002,231.002,255.002,255.00-2.21%429,600
Nov 21, 20252,290.002,321.002,259.002,306.002,306.00-1.45%598,400
Nov 20, 20252,245.002,365.002,220.002,340.002,340.005.98%571,100
Nov 19, 20252,225.002,235.002,153.002,208.002,208.000.59%239,200
Nov 18, 20252,272.002,290.002,178.002,195.002,195.00-3.00%503,100
Nov 17, 20252,261.002,291.002,238.002,263.002,263.000.80%309,500
Nov 14, 20252,224.002,305.002,218.002,245.002,245.00-1.28%565,600
Nov 13, 20252,200.002,314.002,176.002,274.002,274.003.36%789,700
Nov 12, 20252,128.002,200.002,098.002,200.002,200.003.58%476,700
Nov 11, 20252,153.002,159.002,091.002,124.002,124.00-2.48%384,700
Nov 10, 20252,111.002,207.002,108.002,178.002,178.004.31%384,600
Nov 7, 20252,132.002,155.002,061.002,088.002,088.00-3.69%403,800
Nov 6, 20252,162.002,212.002,152.002,168.002,168.000.28%358,500
Nov 5, 20252,138.002,178.002,121.002,162.002,162.00-1.19%464,100
Nov 4, 20252,117.002,239.002,117.002,188.002,188.006.78%1,211,000
Oct 31, 20252,016.002,051.002,016.002,049.002,049.001.64%284,300
Oct 30, 20251,983.002,023.001,980.002,016.002,016.001.15%280,500
Oct 29, 20252,001.002,019.001,981.001,993.001,993.000.15%200,300
Oct 28, 20252,075.002,076.001,983.001,990.001,990.00-4.00%327,100
Oct 27, 20252,043.002,081.002,042.002,073.002,073.001.47%257,400
Oct 24, 20252,069.002,069.002,035.002,043.002,043.000.10%188,700
Oct 23, 20252,036.002,045.002,015.002,041.002,041.00-0.44%173,100
Oct 22, 20252,005.002,119.001,976.002,050.002,050.002.71%668,300
Oct 21, 20252,003.002,022.001,985.001,996.001,996.000.20%208,100
Oct 20, 20251,985.002,001.001,979.001,992.001,992.000.50%141,700
Oct 17, 20251,986.002,001.001,974.001,982.001,982.00-0.70%185,700
Oct 16, 20252,022.002,028.001,995.001,996.001,996.00-2.01%177,600
Oct 15, 20251,991.002,063.001,988.002,037.002,037.003.82%314,700
Oct 14, 20251,919.002,028.001,918.001,962.001,962.001.50%412,100
Oct 10, 20251,990.002,000.001,930.001,933.001,933.00-4.35%309,300
Oct 9, 20252,073.002,074.002,012.002,021.002,021.00-1.89%203,400
Oct 8, 20251,980.002,065.001,976.002,060.002,060.004.09%414,000