Skip to main content
Pan Pacific International Holdings Corporation (TYO:7532)
Japan flag Japan · Delayed Price · Currency is JPY
939.10
-12.60 (-1.32%)
At close: Dec 5, 2025

TYO:7532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025936.70941.00929.00939.10939.10-1.32%6,745,600
Dec 4, 2025935.80952.50930.00951.70951.702.45%8,431,300
Dec 3, 2025940.00940.00925.00928.90928.900.30%7,209,800
Dec 2, 2025938.30940.30926.00926.10926.10-1.14%5,679,400
Dec 1, 2025940.00955.70934.30936.80936.80-1.09%6,493,000
Nov 28, 2025960.00967.80943.80947.10947.10-1.99%7,178,600
Nov 27, 2025954.00967.30937.70966.30966.302.12%8,999,700
Nov 26, 2025918.00949.00914.00946.20946.202.30%9,613,000
Nov 25, 2025915.20925.90904.60924.90924.900.91%10,056,600
Nov 21, 2025905.80921.60902.00916.60916.600.86%15,385,600
Nov 20, 2025910.00932.70908.80908.80908.800.02%7,195,100
Nov 19, 2025918.00925.00903.70908.60908.60-1.12%10,105,000
Nov 18, 2025910.60932.00903.60918.90918.901.76%13,380,600
Nov 17, 2025878.50910.00860.80903.00903.00-5.27%24,040,200
Nov 14, 2025957.70961.30941.60953.20953.20-0.47%8,289,200
Nov 13, 2025927.40969.70925.40957.70957.70-3.01%16,403,700
Nov 12, 20251,010.501,012.50985.80987.40987.40-1.26%10,412,000
Nov 11, 2025998.001,009.00988.601,000.001,000.00-0.25%7,324,000
Nov 10, 20251,008.001,012.00998.701,002.501,002.500.27%7,303,500
Nov 7, 20251,005.001,009.50987.10999.80999.801.00%9,161,500
Nov 6, 2025992.001,007.00974.30989.90989.90-0.21%9,697,700
Nov 5, 2025960.40998.00949.60992.00992.004.93%20,474,400
Nov 4, 2025911.20949.00904.10945.40945.403.01%12,666,900
Oct 31, 2025925.60927.80914.00917.80917.80-0.36%10,568,900
Oct 30, 2025920.00923.50901.00921.10921.10-0.24%8,885,300
Oct 29, 2025935.80937.90923.30923.30923.30-2.03%6,584,500
Oct 28, 2025958.10958.60942.40942.40942.40-2.19%5,910,800
Oct 27, 2025970.90976.30958.50963.50963.50-0.10%6,454,300
Oct 24, 2025960.60971.30953.50964.50964.50-0.80%9,219,100
Oct 23, 2025957.20972.30946.00972.30972.302.87%9,213,500
Oct 22, 2025937.10951.30934.30945.20945.200.19%6,016,400
Oct 21, 2025938.00944.60936.00943.40943.400.58%6,013,000
Oct 20, 2025934.90940.40928.00938.00938.000.18%5,954,900
Oct 17, 2025925.00938.20921.00936.30936.300.47%9,091,500
Oct 16, 2025950.00954.20931.90931.90931.90-2.55%9,611,900
Oct 15, 2025959.90968.50942.00956.30956.30-1.91%9,556,500
Oct 14, 2025936.80983.00934.50974.90974.903.81%14,935,700
Oct 10, 2025938.20949.00931.30939.10939.10-0.65%6,533,800
Oct 9, 2025956.60959.80937.70945.20945.20-1.21%9,522,900
Oct 8, 2025952.00969.00951.70956.80956.800.99%8,366,100
Oct 7, 2025950.80952.80939.00947.40947.40-0.57%7,267,900
Oct 6, 2025954.90965.90947.10952.80952.801.82%12,953,300
Oct 3, 2025934.00938.00922.60935.80935.800.25%8,535,800
Oct 2, 2025957.20963.80932.90933.50933.50-2.11%10,236,900
Oct 1, 2025973.50974.60945.00953.60953.60-2.19%8,604,600
Sep 30, 2025990.00998.70975.00975.00975.00-0.92%10,169,700
Sep 29, 20251,013.501,020.00977.30984.10984.10-2.47%7,658,500
Sep 26, 2025980.001,016.00979.401,009.001,009.002.46%12,271,500
Sep 25, 2025991.00991.80983.80984.80984.80-0.28%6,235,000
Sep 24, 2025980.00989.20971.00987.60987.60-0.02%11,207,500
Sep 22, 2025986.80992.20982.60987.80987.800.10%9,242,000
Sep 19, 20251,010.001,010.80985.00986.80986.80-2.03%14,219,500
Sep 18, 20251,002.601,013.601,000.201,007.201,007.20-0.22%9,524,500
Sep 17, 20251,014.801,019.001,005.801,009.401,009.40-1.39%12,296,500
Sep 16, 20251,040.201,043.801,023.601,023.601,023.60-2.40%12,186,000
Sep 12, 20251,047.801,056.001,039.001,048.801,048.80-0.32%11,122,000
Sep 11, 20251,056.001,057.201,043.201,052.201,052.20-1.42%13,908,000
Sep 10, 20251,066.401,074.801,058.401,067.401,067.400.06%10,102,000
Sep 9, 20251,090.401,098.801,065.201,066.801,066.80-3.40%17,032,500
Sep 8, 20251,092.001,108.601,088.801,104.401,104.400.20%7,272,500
Sep 5, 20251,094.601,102.601,077.801,102.201,102.200.27%6,425,500
Sep 4, 20251,082.001,103.601,080.001,099.201,099.202.10%7,665,000
Sep 3, 20251,076.001,079.401,065.001,076.601,076.601.24%7,471,000
Sep 2, 20251,071.001,079.201,058.201,063.401,063.40-0.56%5,221,000
Sep 1, 20251,063.001,085.201,062.001,069.401,069.400.21%6,436,500
Aug 29, 20251,079.601,081.801,061.601,067.201,067.20-2.36%10,329,500
Aug 28, 20251,090.001,104.601,088.001,093.001,093.000.55%7,031,500
Aug 27, 20251,089.001,094.001,081.001,087.001,087.00-0.59%5,928,000
Aug 26, 20251,095.401,100.401,086.001,093.401,093.40-0.20%9,917,500
Aug 25, 20251,104.001,106.001,088.001,095.601,095.60-0.53%9,114,000
Aug 22, 20251,100.001,108.201,087.001,101.401,101.400.13%7,376,000
Aug 21, 20251,094.201,104.201,082.001,100.001,100.000.46%11,442,000
Aug 20, 20251,064.201,103.401,063.401,095.001,095.002.76%20,449,000
Aug 19, 20251,135.601,139.401,062.001,065.601,065.60-0.39%40,242,500
Aug 18, 20251,065.201,077.801,056.401,069.801,069.802.06%14,198,000
Aug 15, 20251,049.601,051.001,032.201,048.201,048.20-0.17%13,457,500
Aug 14, 20251,065.401,065.801,047.401,050.001,050.00-1.96%8,667,500
Aug 13, 20251,080.401,087.201,060.601,071.001,071.00-1.49%11,002,500
Aug 12, 20251,079.801,088.601,066.801,087.201,087.201.10%6,279,000
Aug 8, 20251,068.601,079.001,066.401,075.401,075.400.98%6,068,000
Aug 7, 20251,068.001,078.401,062.201,065.001,065.000.41%5,338,000
Aug 6, 20251,040.601,063.201,038.001,060.601,060.601.88%5,023,500
Aug 5, 20251,045.401,046.001,030.001,041.001,041.000.58%4,725,000
Aug 4, 20251,021.001,038.001,019.801,035.001,035.000.86%6,063,500
Aug 1, 20251,019.401,026.201,006.801,026.201,026.201.22%5,934,000
Jul 31, 2025999.401,017.60992.601,013.801,013.801.62%9,663,000
Jul 30, 2025988.001,000.60986.60997.60997.601.01%5,201,000
Jul 29, 2025970.20990.00962.60987.60987.601.46%7,104,500
Jul 28, 2025991.60998.00973.20973.40973.40-2.62%10,882,500
Jul 25, 20251,010.001,016.00996.60999.60999.60-1.23%6,053,000
Jul 24, 20251,010.601,013.401,001.801,012.001,012.000.94%7,009,000
Jul 23, 2025995.601,005.80987.601,002.601,002.600.60%11,242,000
Jul 22, 20251,003.001,013.60995.20996.60996.60-1.11%9,069,500
Jul 18, 20251,027.401,032.801,003.201,007.801,007.80-0.69%7,904,500
Jul 17, 20251,006.001,017.001,002.001,014.801,014.800.69%5,724,500
Jul 16, 20251,006.001,015.00963.601,007.801,007.800.18%18,897,000
Jul 15, 20251,006.001,013.801,000.401,006.001,006.000.46%5,168,500
Jul 14, 2025998.001,006.00991.001,001.401,001.400.10%4,579,000
Jul 11, 2025997.001,005.00994.201,000.401,000.400.16%4,972,500
Jul 10, 2025995.001,000.00986.80998.80998.800.04%6,647,500