Pan Pacific International Holdings Corporation (TYO:7532)
Japan
· Delayed Price · Currency is JPY 1,047.50
-11.00 (-1.04%)
At close: Mar 9, 2026
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,034.00 | 1,063.50 | 1,014.50 | 1,058.50 | 1,058.50 | 3.42% | 14,572,200 |
| Mar 5, 2026 | 1,030.00 | 1,037.50 | 1,019.50 | 1,023.50 | 1,023.50 | 1.09% | 11,821,900 |
| Mar 4, 2026 | 982.90 | 1,023.50 | 976.10 | 1,012.50 | 1,012.50 | 2.41% | 15,848,200 |
| Mar 3, 2026 | 1,018.00 | 1,020.00 | 963.70 | 988.70 | 988.70 | -4.75% | 14,369,900 |
| Mar 2, 2026 | 1,030.00 | 1,052.00 | 1,022.50 | 1,038.00 | 1,038.00 | -0.19% | 9,348,700 |
| Feb 27, 2026 | 1,048.50 | 1,048.50 | 1,025.00 | 1,040.00 | 1,040.00 | 2.21% | 16,140,800 |
| Feb 26, 2026 | 1,032.50 | 1,035.50 | 1,017.50 | 1,017.50 | 1,017.50 | -1.79% | 9,048,900 |
| Feb 25, 2026 | 1,019.00 | 1,041.00 | 1,003.50 | 1,036.00 | 1,036.00 | 1.22% | 9,248,000 |
| Feb 24, 2026 | 1,016.00 | 1,034.00 | 1,008.50 | 1,023.50 | 1,023.50 | 1.84% | 11,250,200 |
| Feb 20, 2026 | 990.00 | 1,007.00 | 980.80 | 1,005.00 | 1,005.00 | 1.99% | 12,953,400 |
| Feb 19, 2026 | 960.00 | 988.30 | 954.00 | 985.40 | 985.40 | 3.03% | 9,968,400 |
| Feb 18, 2026 | 953.00 | 967.40 | 950.80 | 956.40 | 956.40 | 0.37% | 7,706,500 |
| Feb 17, 2026 | 972.40 | 975.60 | 951.30 | 952.90 | 952.90 | -1.60% | 6,220,400 |
| Feb 16, 2026 | 962.30 | 969.20 | 937.00 | 968.40 | 968.40 | -0.91% | 8,025,300 |
| Feb 13, 2026 | 990.00 | 1,006.00 | 963.00 | 977.30 | 977.30 | 0.19% | 14,351,300 |
| Feb 12, 2026 | 950.10 | 983.00 | 946.00 | 975.40 | 975.40 | 0.01% | 8,771,400 |
| Feb 10, 2026 | 968.00 | 989.50 | 966.00 | 975.30 | 975.30 | 0.03% | 6,681,300 |
| Feb 9, 2026 | 968.80 | 979.90 | 963.40 | 975.00 | 975.00 | 0.97% | 7,377,200 |
| Feb 6, 2026 | 965.00 | 966.20 | 954.00 | 965.60 | 965.60 | 0.52% | 6,100,000 |
| Feb 5, 2026 | 951.00 | 966.70 | 934.50 | 960.60 | 960.60 | 2.32% | 7,469,200 |
| Feb 4, 2026 | 928.00 | 942.80 | 924.60 | 938.80 | 938.80 | 1.16% | 8,420,200 |
| Feb 3, 2026 | 930.00 | 935.60 | 922.90 | 928.00 | 928.00 | 2.21% | 9,640,600 |
| Feb 2, 2026 | 918.00 | 924.30 | 907.90 | 907.90 | 907.90 | -0.87% | 6,669,000 |
| Jan 30, 2026 | 910.50 | 915.90 | 898.60 | 915.90 | 915.90 | 1.93% | 8,917,300 |
| Jan 29, 2026 | 903.10 | 909.00 | 897.70 | 898.60 | 898.60 | -2.71% | 7,691,600 |
| Jan 28, 2026 | 925.00 | 930.60 | 916.10 | 923.60 | 923.60 | -0.48% | 5,970,400 |
| Jan 27, 2026 | 934.70 | 934.70 | 920.60 | 928.10 | 928.10 | 0.04% | 5,747,700 |
| Jan 26, 2026 | 935.00 | 939.00 | 918.00 | 927.70 | 927.70 | -0.13% | 6,663,500 |
| Jan 23, 2026 | 920.60 | 934.50 | 920.20 | 928.90 | 928.90 | 0.43% | 5,470,000 |
| Jan 22, 2026 | 950.00 | 953.70 | 923.70 | 924.90 | 924.90 | -3.02% | 9,116,500 |
| Jan 21, 2026 | 972.80 | 984.70 | 952.70 | 953.70 | 953.70 | -1.96% | 13,862,500 |
| Jan 20, 2026 | 936.00 | 982.50 | 934.80 | 972.80 | 972.80 | 4.76% | 18,884,200 |
| Jan 19, 2026 | 899.70 | 935.00 | 893.00 | 928.60 | 928.60 | 4.37% | 15,729,600 |
| Jan 16, 2026 | 894.50 | 900.00 | 882.50 | 889.70 | 889.70 | -1.64% | 10,464,500 |
| Jan 15, 2026 | 896.00 | 909.30 | 884.60 | 904.50 | 904.50 | 0.95% | 13,048,900 |
| Jan 14, 2026 | 899.10 | 907.60 | 893.20 | 896.00 | 896.00 | -1.72% | 13,524,600 |
| Jan 13, 2026 | 920.00 | 926.80 | 906.60 | 911.70 | 911.70 | -1.44% | 9,761,700 |
| Jan 9, 2026 | 921.00 | 931.30 | 912.80 | 925.00 | 925.00 | 1.35% | 7,511,900 |
| Jan 8, 2026 | 922.00 | 925.00 | 908.00 | 912.70 | 912.70 | -0.65% | 9,364,000 |
| Jan 7, 2026 | 912.50 | 925.90 | 910.00 | 918.70 | 918.70 | -0.80% | 7,456,600 |
| Jan 6, 2026 | 918.10 | 931.40 | 908.90 | 926.10 | 926.10 | 0.96% | 9,713,000 |
| Jan 5, 2026 | 932.00 | 936.00 | 917.30 | 917.30 | 917.30 | -1.61% | 8,198,200 |
| Dec 30, 2025 | 948.70 | 948.90 | 930.40 | 932.30 | 932.30 | -0.49% | 5,065,400 |
| Dec 29, 2025 | 946.50 | 947.70 | 934.50 | 936.90 | 936.90 | -0.98% | 5,980,200 |
| Dec 26, 2025 | 944.00 | 951.90 | 941.90 | 946.20 | 943.20 | 0.37% | 8,159,300 |
| Dec 25, 2025 | 959.50 | 959.70 | 942.00 | 942.70 | 939.71 | -0.41% | 5,222,700 |
| Dec 24, 2025 | 955.90 | 957.80 | 946.50 | 946.60 | 943.60 | -1.11% | 5,975,900 |
| Dec 23, 2025 | 957.00 | 963.00 | 951.50 | 957.20 | 954.17 | 0.18% | 6,378,600 |
| Dec 22, 2025 | 970.00 | 975.00 | 942.50 | 955.50 | 952.47 | -1.92% | 7,447,900 |
| Dec 19, 2025 | 963.90 | 976.40 | 961.20 | 974.20 | 971.11 | 0.46% | 8,173,000 |
| Dec 18, 2025 | 948.70 | 978.50 | 938.00 | 969.70 | 966.63 | 3.28% | 8,772,100 |
| Dec 17, 2025 | 935.00 | 946.30 | 931.60 | 938.90 | 935.92 | -0.72% | 5,677,800 |
| Dec 16, 2025 | 962.00 | 965.00 | 945.70 | 945.70 | 942.70 | -2.27% | 7,417,200 |
| Dec 15, 2025 | 976.00 | 977.00 | 966.10 | 967.70 | 964.63 | 0.29% | 6,071,900 |
| Dec 12, 2025 | 950.00 | 972.40 | 950.00 | 964.90 | 961.84 | 1.55% | 8,227,300 |
| Dec 11, 2025 | 946.00 | 952.70 | 945.00 | 950.20 | 947.19 | 0.12% | 5,698,100 |
| Dec 10, 2025 | 950.90 | 960.50 | 944.50 | 949.10 | 946.09 | 1.13% | 7,629,800 |
| Dec 9, 2025 | 950.00 | 955.50 | 935.60 | 938.50 | 935.52 | -1.11% | 5,935,000 |
| Dec 8, 2025 | 940.70 | 961.00 | 938.20 | 949.00 | 945.99 | 1.05% | 7,045,600 |
| Dec 5, 2025 | 936.70 | 941.00 | 929.00 | 939.10 | 936.12 | -1.32% | 6,745,600 |
| Dec 4, 2025 | 935.80 | 952.50 | 930.00 | 951.70 | 948.68 | 2.45% | 8,431,300 |
| Dec 3, 2025 | 940.00 | 940.00 | 925.00 | 928.90 | 925.95 | 0.30% | 7,209,800 |
| Dec 2, 2025 | 938.30 | 940.30 | 926.00 | 926.10 | 923.16 | -1.14% | 5,679,400 |
| Dec 1, 2025 | 940.00 | 955.70 | 934.30 | 936.80 | 933.83 | -1.09% | 6,493,000 |
| Nov 28, 2025 | 960.00 | 967.80 | 943.80 | 947.10 | 944.10 | -1.99% | 7,178,600 |
| Nov 27, 2025 | 954.00 | 967.30 | 937.70 | 966.30 | 963.24 | 2.12% | 8,999,700 |
| Nov 26, 2025 | 918.00 | 949.00 | 914.00 | 946.20 | 943.20 | 2.30% | 9,613,000 |
| Nov 25, 2025 | 915.20 | 925.90 | 904.60 | 924.90 | 921.97 | 0.91% | 10,056,600 |
| Nov 21, 2025 | 905.80 | 921.60 | 902.00 | 916.60 | 913.69 | 0.86% | 15,385,600 |
| Nov 20, 2025 | 910.00 | 932.70 | 908.80 | 908.80 | 905.92 | 0.02% | 7,195,100 |
| Nov 19, 2025 | 918.00 | 925.00 | 903.70 | 908.60 | 905.72 | -1.12% | 10,105,000 |
| Nov 18, 2025 | 910.60 | 932.00 | 903.60 | 918.90 | 915.99 | 1.76% | 13,380,600 |
| Nov 17, 2025 | 878.50 | 910.00 | 860.80 | 903.00 | 900.14 | -5.27% | 24,040,200 |
| Nov 14, 2025 | 957.70 | 961.30 | 941.60 | 953.20 | 950.18 | -0.47% | 8,289,200 |
| Nov 13, 2025 | 927.40 | 969.70 | 925.40 | 957.70 | 954.66 | -3.01% | 16,403,700 |
| Nov 12, 2025 | 1,010.50 | 1,012.50 | 985.80 | 987.40 | 984.27 | -1.26% | 10,412,000 |
| Nov 11, 2025 | 998.00 | 1,009.00 | 988.60 | 1,000.00 | 996.83 | -0.25% | 7,324,000 |
| Nov 10, 2025 | 1,008.00 | 1,012.00 | 998.70 | 1,002.50 | 999.32 | 0.27% | 7,303,500 |
| Nov 7, 2025 | 1,005.00 | 1,009.50 | 987.10 | 999.80 | 996.63 | 1.00% | 9,161,500 |
| Nov 6, 2025 | 992.00 | 1,007.00 | 974.30 | 989.90 | 986.76 | -0.21% | 9,697,700 |
| Nov 5, 2025 | 960.40 | 998.00 | 949.60 | 992.00 | 988.85 | 4.93% | 20,474,400 |
| Nov 4, 2025 | 911.20 | 949.00 | 904.10 | 945.40 | 942.40 | 3.01% | 12,666,900 |
| Oct 31, 2025 | 925.60 | 927.80 | 914.00 | 917.80 | 914.89 | -0.36% | 10,568,900 |
| Oct 30, 2025 | 920.00 | 923.50 | 901.00 | 921.10 | 918.18 | -0.24% | 8,885,300 |
| Oct 29, 2025 | 935.80 | 937.90 | 923.30 | 923.30 | 920.37 | -2.03% | 6,584,500 |
| Oct 28, 2025 | 958.10 | 958.60 | 942.40 | 942.40 | 939.41 | -2.19% | 5,910,800 |
| Oct 27, 2025 | 970.90 | 976.30 | 958.50 | 963.50 | 960.45 | -0.10% | 6,454,300 |
| Oct 24, 2025 | 960.60 | 971.30 | 953.50 | 964.50 | 961.44 | -0.80% | 9,219,100 |
| Oct 23, 2025 | 957.20 | 972.30 | 946.00 | 972.30 | 969.22 | 2.87% | 9,213,500 |
| Oct 22, 2025 | 937.10 | 951.30 | 934.30 | 945.20 | 942.20 | 0.19% | 6,016,400 |
| Oct 21, 2025 | 938.00 | 944.60 | 936.00 | 943.40 | 940.41 | 0.58% | 6,013,000 |
| Oct 20, 2025 | 934.90 | 940.40 | 928.00 | 938.00 | 935.03 | 0.18% | 5,954,900 |
| Oct 17, 2025 | 925.00 | 938.20 | 921.00 | 936.30 | 933.33 | 0.47% | 9,091,500 |
| Oct 16, 2025 | 950.00 | 954.20 | 931.90 | 931.90 | 928.95 | -2.55% | 9,611,900 |
| Oct 15, 2025 | 959.90 | 968.50 | 942.00 | 956.30 | 953.27 | -1.91% | 9,556,500 |
| Oct 14, 2025 | 936.80 | 983.00 | 934.50 | 974.90 | 971.81 | 3.81% | 14,935,700 |
| Oct 10, 2025 | 938.20 | 949.00 | 931.30 | 939.10 | 936.12 | -0.65% | 6,533,800 |
| Oct 9, 2025 | 956.60 | 959.80 | 937.70 | 945.20 | 942.20 | -1.21% | 9,522,900 |
| Oct 8, 2025 | 952.00 | 969.00 | 951.70 | 956.80 | 953.77 | 0.99% | 8,366,100 |
| Oct 7, 2025 | 950.80 | 952.80 | 939.00 | 947.40 | 944.40 | -0.57% | 7,267,900 |