Skip to main content
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,314.00
-16.00 (-0.69%)
At close: Dec 5, 2025

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%462,000
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
Oct 7, 20251,930.001,989.001,930.001,979.001,979.002.86%201,200
Oct 6, 20251,934.001,954.001,922.001,924.001,924.000.37%181,400
Oct 3, 20251,900.001,929.001,900.001,917.001,917.00-0.26%133,700
Oct 2, 20251,897.001,941.001,894.001,922.001,922.001.85%194,000
Oct 1, 20251,965.001,965.001,884.001,887.001,887.00-5.27%355,200
Sep 30, 20252,049.002,055.001,984.001,992.001,992.00-1.82%392,000
Sep 29, 20252,010.002,048.001,988.002,029.002,029.00-1.65%444,000
Sep 26, 20252,047.002,080.002,047.002,063.002,003.00-0.19%652,200
Sep 25, 20252,047.002,085.002,042.002,067.002,006.881.32%438,600
Sep 24, 20252,031.002,041.002,020.002,040.001,980.670.25%214,100
Sep 22, 20252,030.002,048.002,024.002,035.001,975.810.54%265,700
Sep 19, 20252,032.002,045.002,003.002,024.001,965.13-413,600
Sep 18, 20252,030.002,046.002,012.002,024.001,965.13-0.39%301,100
Sep 17, 20252,047.002,047.002,025.002,032.001,972.90-0.93%381,200
Sep 16, 20252,068.002,069.002,038.002,051.001,991.35-0.34%196,000
Sep 12, 20252,050.002,067.002,031.002,058.001,998.151.68%298,000
Sep 11, 20252,046.002,060.002,021.002,024.001,965.13-0.49%265,200
Sep 10, 20252,040.002,053.002,028.002,034.001,974.84-0.54%260,000
Sep 9, 20252,106.002,115.002,040.002,045.001,985.52-2.90%424,400
Sep 8, 20252,100.002,125.002,095.002,106.002,044.750.38%317,500
Sep 5, 20252,055.002,098.002,048.002,098.002,036.981.55%379,300
Sep 4, 20252,030.002,109.002,007.002,066.002,005.911.82%692,600
Sep 3, 20252,055.002,073.002,015.002,029.001,969.99-1.17%419,000
Sep 2, 20252,050.002,069.002,038.002,053.001,993.29-0.29%299,200
Sep 1, 20252,075.002,097.002,047.002,059.001,999.12-2.09%424,000
Aug 29, 20252,010.002,107.002,002.002,103.002,041.844.63%628,400
Aug 28, 20252,061.002,088.002,000.002,010.001,951.54-2.38%518,900
Aug 27, 20252,035.002,074.002,015.002,059.001,999.121.23%400,600
Aug 26, 20252,057.002,078.002,013.002,034.001,974.84-0.44%515,800
Aug 25, 20252,006.002,059.001,992.002,043.001,983.582.97%648,500
Aug 22, 20252,005.002,028.001,984.001,984.001,926.300.05%532,800
Aug 21, 20251,950.002,006.001,944.001,983.001,925.331.54%582,600
Aug 20, 20251,859.001,969.001,856.001,953.001,896.204.89%855,700
Aug 19, 20251,828.001,866.001,815.001,862.001,807.850.49%375,200
Aug 18, 20251,875.001,879.001,851.001,853.001,799.11-0.48%394,000
Aug 15, 20251,836.001,862.001,825.001,862.001,807.850.98%297,300
Aug 14, 20251,842.001,849.001,825.001,844.001,790.370.11%242,600
Aug 13, 20251,848.001,873.001,840.001,842.001,788.43-0.11%386,800
Aug 12, 20251,879.001,879.001,841.001,844.001,790.37-0.70%449,600
Aug 8, 20251,863.001,876.001,820.001,857.001,802.99-1.22%521,300
Aug 7, 20251,937.001,942.001,853.001,880.001,825.32-2.19%405,600
Aug 6, 20251,909.001,940.001,900.001,922.001,866.100.89%244,800
Aug 5, 20251,900.001,928.001,889.001,905.001,849.600.85%413,500
Aug 4, 20251,848.001,889.001,841.001,889.001,834.061.67%312,200
Aug 1, 20251,854.001,877.001,842.001,858.001,803.960.22%251,600
Jul 31, 20251,851.001,864.001,841.001,854.001,800.08-1.23%313,600
Jul 30, 20251,873.001,883.001,853.001,877.001,822.410.86%212,800
Jul 29, 20251,824.001,868.001,820.001,861.001,806.872.20%279,400
Jul 28, 20251,869.001,869.001,817.001,821.001,768.04-3.09%414,200
Jul 25, 20251,880.001,888.001,857.001,879.001,824.35-0.21%293,700
Jul 24, 20251,849.001,884.001,840.001,883.001,828.242.39%453,700
Jul 23, 20251,847.001,868.001,831.001,839.001,785.51-0.92%473,400
Jul 22, 20251,765.001,865.001,754.001,856.001,802.025.75%860,200
Jul 18, 20251,744.001,756.001,732.001,755.001,703.960.11%247,100
Jul 17, 20251,742.001,754.001,737.001,753.001,702.020.75%181,900
Jul 16, 20251,731.001,753.001,720.001,740.001,689.39-0.11%260,200
Jul 15, 20251,755.001,755.001,734.001,742.001,691.34-0.63%206,000
Jul 14, 20251,752.001,768.001,745.001,753.001,702.020.11%314,300
Jul 11, 20251,770.001,770.001,746.001,751.001,700.07-0.28%221,600
Jul 10, 20251,769.001,769.001,735.001,756.001,704.93-0.45%230,100