Skip to main content
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,656.00
+225.00 (9.26%)
Apr 28, 2026, 3:30 PM JST

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,434.002,680.002,429.002,656.002,656.009.26%692,900
Apr 27, 20262,409.002,444.002,356.002,431.002,431.00-0.45%424,300
Apr 24, 20262,482.002,488.002,430.002,442.002,442.00-0.85%242,800
Apr 23, 20262,501.002,535.002,440.002,463.002,463.00-0.97%364,900
Apr 22, 20262,519.002,519.002,477.002,487.002,487.00-2.62%281,400
Apr 21, 20262,564.002,574.002,530.002,554.002,554.001.35%266,800
Apr 20, 20262,590.002,597.002,515.002,520.002,520.00-2.40%431,200
Apr 17, 20262,650.002,650.002,582.002,582.002,582.00-5.28%538,200
Apr 16, 20262,687.002,734.002,660.002,726.002,726.002.91%331,600
Apr 15, 20262,699.002,738.002,626.002,649.002,649.00-1.05%383,000
Apr 14, 20262,646.002,695.002,619.002,677.002,677.002.21%402,700
Apr 13, 20262,641.002,675.002,585.002,619.002,619.00-2.02%341,500
Apr 10, 20262,711.002,719.002,644.002,673.002,673.00-1.22%427,400
Apr 9, 20262,806.002,808.002,692.002,706.002,706.00-4.25%313,200
Apr 8, 20262,749.002,839.002,745.002,826.002,826.006.08%418,100
Apr 7, 20262,679.002,694.002,642.002,664.002,664.00-1.22%223,400
Apr 6, 20262,715.002,805.002,688.002,697.002,697.000.52%380,100
Apr 3, 20262,667.002,718.002,665.002,683.002,683.001.59%274,000
Apr 2, 20262,755.002,800.002,641.002,641.002,641.00-4.10%445,500
Apr 1, 20262,754.002,764.002,686.002,754.002,754.004.83%269,900
Mar 31, 20262,650.002,711.002,617.002,627.002,627.00-3.06%491,700
Mar 30, 20262,655.002,725.002,655.002,710.002,710.00-4.68%424,600
Mar 27, 20262,750.002,849.002,733.002,843.002,783.002.90%571,300
Mar 26, 20262,817.002,830.002,727.002,763.002,704.69-1.92%353,600
Mar 25, 20262,871.002,886.002,801.002,817.002,757.552.47%555,600
Mar 24, 20262,799.002,830.002,702.002,749.002,690.982.84%481,100
Mar 23, 20262,759.002,780.002,654.002,673.002,616.59-7.95%795,100
Mar 19, 20263,015.003,025.002,904.002,904.002,842.71-8.54%737,100
Mar 18, 20263,100.003,175.003,100.003,175.003,107.993.59%198,600
Mar 17, 20263,140.003,140.003,050.003,065.003,000.31-0.49%228,900
Mar 16, 20263,090.003,125.003,015.003,080.003,015.00-0.32%262,900
Mar 13, 20263,020.003,115.003,015.003,090.003,024.790.16%251,600
Mar 12, 20263,170.003,220.003,075.003,085.003,019.89-4.78%280,700
Mar 11, 20263,210.003,315.003,180.003,240.003,171.623.18%397,300
Mar 10, 20263,045.003,160.003,040.003,140.003,073.736.73%389,600
Mar 9, 20263,000.003,015.002,822.002,942.002,879.91-6.01%980,200
Mar 6, 20263,150.003,265.003,090.003,130.003,063.94-2.34%673,800
Mar 5, 20263,300.003,335.003,130.003,205.003,137.364.06%588,700
Mar 4, 20263,315.003,380.003,035.003,080.003,015.00-10.85%876,200
Mar 3, 20263,820.003,820.003,455.003,455.003,382.08-9.44%855,200
Mar 2, 20263,755.003,865.003,720.003,815.003,734.49-748,200
Feb 27, 20263,405.003,840.003,405.003,815.003,734.4911.39%1,620,200
Feb 26, 20263,290.003,515.003,275.003,425.003,352.725.55%1,014,200
Feb 25, 20263,290.003,310.003,220.003,245.003,176.520.46%450,600
Feb 24, 20263,140.003,265.003,085.003,230.003,161.834.53%585,000
Feb 20, 20263,070.003,115.003,040.003,090.003,024.790.16%348,600
Feb 19, 20263,075.003,140.003,060.003,085.003,019.891.65%472,400
Feb 18, 20262,967.003,055.002,957.003,035.002,970.951.81%313,700
Feb 17, 20263,075.003,090.002,979.002,981.002,918.09-3.06%435,500
Feb 16, 20263,075.003,150.003,020.003,075.003,010.102.33%478,800
Feb 13, 20263,100.003,150.002,983.003,005.002,941.58-7.25%797,300
Feb 12, 20263,035.003,315.003,030.003,240.003,171.6210.47%1,522,000
Feb 10, 20262,965.002,996.002,896.002,933.002,871.10-0.03%511,100
Feb 9, 20263,015.003,015.002,875.002,934.002,872.08-0.98%879,200
Feb 6, 20262,900.002,979.002,863.002,963.002,900.47-1.23%629,000
Feb 5, 20263,120.003,165.002,975.003,000.002,936.69-5.36%651,600
Feb 4, 20263,050.003,175.003,020.003,170.003,103.105.49%643,500
Feb 3, 20262,953.003,020.002,936.003,005.002,941.581.76%529,400
Feb 2, 20262,929.003,035.002,912.002,953.002,890.680.51%978,500
Jan 30, 20262,960.003,050.002,896.002,938.002,876.00-3.20%798,500
Jan 29, 20263,000.003,050.002,935.003,035.002,970.952.40%596,200
Jan 28, 20262,907.003,030.002,854.002,964.002,901.451.96%588,500
Jan 27, 20262,884.002,933.002,835.002,907.002,845.65-0.55%397,100
Jan 26, 20262,910.002,977.002,881.002,923.002,861.310.58%514,000
Jan 23, 20262,883.002,945.002,878.002,906.002,844.671.29%459,800
Jan 22, 20262,938.002,963.002,841.002,869.002,808.45-0.73%582,200
Jan 21, 20262,844.002,927.002,794.002,890.002,829.01-0.14%670,100
Jan 20, 20262,957.002,959.002,856.002,894.002,832.92-1.16%567,800
Jan 19, 20262,908.002,948.002,866.002,928.002,866.210.86%589,800
Jan 16, 20263,030.003,040.002,850.002,903.002,841.73-3.71%1,384,800
Jan 15, 20262,940.003,100.002,931.003,015.002,951.371.65%1,033,300
Jan 14, 20262,928.003,075.002,901.002,966.002,903.402.06%1,453,900
Jan 13, 20262,790.002,952.002,693.002,906.002,844.6710.08%1,844,000
Jan 9, 20262,664.002,704.002,585.002,640.002,584.28-2.73%986,100
Jan 8, 20262,550.002,765.002,532.002,714.002,656.726.31%2,029,000
Jan 7, 20262,460.002,598.002,435.002,553.002,499.125.63%1,299,400
Jan 6, 20262,350.002,455.002,339.002,417.002,365.994.23%703,700
Jan 5, 20262,300.002,346.002,291.002,319.002,270.062.34%493,700
Dec 30, 20252,220.002,281.002,209.002,266.002,218.181.07%371,500
Dec 29, 20252,249.002,262.002,213.002,242.002,194.68-0.58%357,900
Dec 26, 20252,205.002,266.002,201.002,255.002,207.411.71%320,600
Dec 25, 20252,182.002,248.002,177.002,217.002,170.212.40%375,900
Dec 24, 20252,170.002,271.002,147.002,165.002,119.311.93%796,900
Dec 23, 20252,108.002,127.002,086.002,124.002,079.170.81%322,300
Dec 22, 20252,130.002,130.002,081.002,107.002,062.530.48%345,600
Dec 19, 20252,095.002,105.002,058.002,097.002,052.740.58%339,400
Dec 18, 20252,050.002,103.002,045.002,085.002,041.00-0.24%358,400
Dec 17, 20252,112.002,121.002,055.002,090.002,045.89-1.69%666,600
Dec 16, 20252,193.002,208.002,124.002,126.002,081.13-4.41%617,800
Dec 15, 20252,216.002,240.002,181.002,224.002,177.06-0.89%508,700
Dec 12, 20252,254.002,265.002,237.002,244.002,196.640.36%277,900
Dec 11, 20252,292.002,303.002,222.002,236.002,188.81-2.40%413,500
Dec 10, 20252,301.002,369.002,289.002,291.002,242.650.26%507,400
Dec 9, 20252,340.002,358.002,256.002,285.002,236.78-2.68%509,500
Dec 8, 20252,337.002,353.002,276.002,348.002,298.451.47%384,100
Dec 5, 20252,330.002,350.002,303.002,314.002,265.16-0.69%343,800
Dec 4, 20252,319.002,331.002,280.002,330.002,280.831.00%485,100
Dec 3, 20252,311.002,327.002,289.002,307.002,258.310.22%392,300
Dec 2, 20252,366.002,385.002,281.002,302.002,253.42-3.36%787,300
Dec 1, 20252,554.002,579.002,361.002,382.002,331.73-5.85%1,658,800