Pan Pacific International Holdings Corporation (TYO:7532)
Japan
· Delayed Price · Currency is JPY 900.70
-13.90 (-1.52%)
Apr 28, 2026, 3:30 PM JST
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 902.10 | 910.50 | 898.10 | 900.70 | 900.70 | -1.52% | 11,586,100 |
| Apr 27, 2026 | 914.00 | 920.60 | 906.10 | 914.60 | 914.60 | -0.41% | 6,641,100 |
| Apr 24, 2026 | 919.50 | 921.60 | 910.10 | 918.40 | 918.40 | -0.39% | 5,115,300 |
| Apr 23, 2026 | 944.30 | 945.70 | 914.50 | 922.00 | 922.00 | -2.89% | 8,867,300 |
| Apr 22, 2026 | 949.00 | 956.50 | 941.50 | 949.40 | 949.40 | 0.79% | 6,811,900 |
| Apr 21, 2026 | 959.40 | 962.30 | 942.00 | 942.00 | 942.00 | -1.80% | 4,821,700 |
| Apr 20, 2026 | 950.00 | 959.30 | 946.30 | 959.30 | 959.30 | 2.05% | 5,711,800 |
| Apr 17, 2026 | 953.90 | 963.10 | 940.00 | 940.00 | 940.00 | -2.41% | 6,870,200 |
| Apr 16, 2026 | 957.00 | 972.20 | 954.10 | 963.20 | 963.20 | 0.18% | 6,233,100 |
| Apr 15, 2026 | 969.50 | 971.90 | 954.70 | 961.50 | 961.50 | -0.11% | 8,479,500 |
| Apr 14, 2026 | 949.60 | 964.50 | 947.00 | 962.60 | 962.60 | 0.89% | 7,832,900 |
| Apr 13, 2026 | 945.00 | 969.00 | 938.00 | 954.10 | 954.10 | 1.66% | 8,301,900 |
| Apr 10, 2026 | 950.00 | 952.60 | 931.10 | 938.50 | 938.50 | -1.88% | 8,693,200 |
| Apr 9, 2026 | 983.90 | 984.00 | 953.70 | 956.50 | 956.50 | -1.92% | 7,948,500 |
| Apr 8, 2026 | 989.00 | 999.90 | 969.20 | 975.20 | 975.20 | -0.27% | 11,845,800 |
| Apr 7, 2026 | 995.50 | 1,006.00 | 977.80 | 977.80 | 977.80 | -1.44% | 10,175,600 |
| Apr 6, 2026 | 960.00 | 1,001.50 | 955.30 | 992.10 | 992.10 | 4.34% | 14,019,400 |
| Apr 3, 2026 | 947.20 | 962.00 | 944.20 | 950.80 | 950.80 | 1.53% | 7,898,300 |
| Apr 2, 2026 | 975.30 | 979.00 | 934.60 | 936.50 | 936.50 | -4.67% | 12,692,200 |
| Apr 1, 2026 | 975.50 | 984.60 | 956.20 | 982.40 | 982.40 | 1.47% | 11,166,000 |
| Mar 31, 2026 | 1,000.50 | 1,009.00 | 968.20 | 968.20 | 968.20 | -2.39% | 29,687,500 |
| Mar 30, 2026 | 970.00 | 1,001.00 | 958.10 | 991.90 | 991.90 | 0.91% | 11,880,600 |
| Mar 27, 2026 | 998.60 | 999.80 | 976.30 | 983.00 | 983.00 | 1.25% | 10,665,900 |
| Mar 26, 2026 | 986.10 | 987.90 | 967.50 | 970.90 | 970.90 | -0.37% | 6,915,800 |
| Mar 25, 2026 | 986.50 | 991.20 | 970.50 | 974.50 | 974.50 | 0.31% | 10,094,000 |
| Mar 24, 2026 | 975.60 | 984.00 | 967.00 | 971.50 | 971.50 | -0.15% | 8,170,100 |
| Mar 23, 2026 | 975.20 | 988.90 | 964.90 | 973.00 | 973.00 | -1.68% | 8,659,600 |
| Mar 19, 2026 | 980.30 | 1,006.50 | 980.10 | 989.60 | 989.60 | -2.60% | 10,232,500 |
| Mar 18, 2026 | 982.00 | 1,023.50 | 981.00 | 1,016.00 | 1,016.00 | 0.40% | 5,750,300 |
| Mar 17, 2026 | 1,016.50 | 1,038.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.85% | 5,148,400 |
| Mar 16, 2026 | 1,019.00 | 1,023.50 | 1,002.50 | 1,003.50 | 1,003.50 | -0.64% | 7,203,800 |
| Mar 13, 2026 | 980.00 | 1,022.00 | 977.00 | 1,010.00 | 1,010.00 | 0.95% | 8,990,900 |
| Mar 12, 2026 | 1,013.50 | 1,025.50 | 999.40 | 1,000.50 | 1,000.50 | -3.71% | 9,990,500 |
| Mar 11, 2026 | 1,058.00 | 1,067.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.14% | 7,721,600 |
| Mar 10, 2026 | 1,050.00 | 1,051.00 | 1,032.00 | 1,037.50 | 1,037.50 | -0.95% | 7,950,800 |
| Mar 9, 2026 | 1,035.50 | 1,051.50 | 1,006.50 | 1,047.50 | 1,047.50 | -1.04% | 15,621,000 |
| 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 |