PCA Corporation (TYO:9629)
Japan
· Delayed Price · Currency is JPY 1,883.00
-8.00 (-0.42%)
Mar 9, 2026, 3:30 PM JST
PCA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,883.00 | 1,896.00 | 1,874.00 | 1,891.00 | 1,891.00 | -0.21% | 28,900 |
| Mar 5, 2026 | 1,907.00 | 1,913.00 | 1,886.00 | 1,895.00 | 1,895.00 | 1.99% | 38,000 |
| Mar 4, 2026 | 1,898.00 | 1,898.00 | 1,845.00 | 1,858.00 | 1,858.00 | -2.88% | 82,000 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.29% | 40,800 |
| Mar 2, 2026 | 1,960.00 | 1,965.00 | 1,930.00 | 1,938.00 | 1,938.00 | -1.57% | 44,300 |
| Feb 27, 2026 | 1,959.00 | 1,969.00 | 1,951.00 | 1,969.00 | 1,969.00 | 0.46% | 34,000 |
| Feb 26, 2026 | 1,960.00 | 1,976.00 | 1,900.00 | 1,960.00 | 1,960.00 | 1.03% | 161,200 |
| Feb 25, 2026 | 1,960.00 | 1,960.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.56% | 37,500 |
| Feb 24, 2026 | 1,940.00 | 1,956.00 | 1,935.00 | 1,951.00 | 1,951.00 | 0.62% | 27,400 |
| Feb 20, 2026 | 1,938.00 | 1,945.00 | 1,929.00 | 1,939.00 | 1,939.00 | -0.46% | 24,200 |
| Feb 19, 2026 | 1,951.00 | 1,957.00 | 1,938.00 | 1,948.00 | 1,948.00 | 0.31% | 17,800 |
| Feb 18, 2026 | 1,942.00 | 1,947.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.05% | 12,600 |
| Feb 17, 2026 | 1,930.00 | 1,948.00 | 1,922.00 | 1,941.00 | 1,941.00 | 0.57% | 31,600 |
| Feb 16, 2026 | 1,926.00 | 1,936.00 | 1,921.00 | 1,930.00 | 1,930.00 | 0.21% | 22,400 |
| Feb 13, 2026 | 1,945.00 | 1,949.00 | 1,922.00 | 1,926.00 | 1,926.00 | -1.53% | 36,000 |
| Feb 12, 2026 | 1,955.00 | 1,961.00 | 1,941.00 | 1,956.00 | 1,956.00 | 0.10% | 41,600 |
| Feb 10, 2026 | 1,940.00 | 1,968.00 | 1,928.00 | 1,954.00 | 1,954.00 | 0.88% | 26,300 |
| Feb 9, 2026 | 1,950.00 | 1,951.00 | 1,925.00 | 1,937.00 | 1,937.00 | 0.16% | 40,700 |
| Feb 6, 2026 | 1,927.00 | 1,945.00 | 1,915.00 | 1,934.00 | 1,934.00 | -0.57% | 43,300 |
| Feb 5, 2026 | 1,939.00 | 1,958.00 | 1,938.00 | 1,945.00 | 1,945.00 | -0.21% | 28,800 |
| Feb 4, 2026 | 1,952.00 | 1,960.00 | 1,936.00 | 1,949.00 | 1,949.00 | -0.10% | 42,100 |
| Feb 3, 2026 | 1,938.00 | 1,960.00 | 1,927.00 | 1,951.00 | 1,951.00 | 0.62% | 24,200 |
| Feb 2, 2026 | 1,961.00 | 1,973.00 | 1,932.00 | 1,939.00 | 1,939.00 | -0.21% | 40,300 |
| Jan 30, 2026 | 1,945.00 | 1,950.00 | 1,916.00 | 1,943.00 | 1,943.00 | 1.57% | 28,400 |
| Jan 29, 2026 | 1,930.00 | 1,944.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.98% | 32,000 |
| Jan 28, 2026 | 1,950.00 | 1,952.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.82% | 19,200 |
| Jan 27, 2026 | 1,964.00 | 1,966.00 | 1,938.00 | 1,948.00 | 1,948.00 | -0.51% | 23,000 |
| Jan 26, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,958.00 | 1,958.00 | -1.11% | 28,300 |
| Jan 23, 2026 | 1,991.00 | 2,009.00 | 1,978.00 | 1,980.00 | 1,980.00 | -0.20% | 29,700 |
| Jan 22, 2026 | 1,959.00 | 1,992.00 | 1,959.00 | 1,984.00 | 1,984.00 | 2.11% | 23,100 |
| Jan 21, 2026 | 1,966.00 | 1,966.00 | 1,934.00 | 1,943.00 | 1,943.00 | -1.47% | 56,600 |
| Jan 20, 2026 | 1,993.00 | 1,995.00 | 1,969.00 | 1,972.00 | 1,972.00 | -0.85% | 26,400 |
| Jan 19, 2026 | 1,999.00 | 1,999.00 | 1,982.00 | 1,989.00 | 1,989.00 | - | 17,200 |
| Jan 16, 2026 | 1,980.00 | 1,993.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.86% | 21,100 |
| Jan 15, 2026 | 1,975.00 | 1,979.00 | 1,969.00 | 1,972.00 | 1,972.00 | -0.35% | 27,600 |
| Jan 14, 2026 | 1,971.00 | 1,979.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.71% | 15,800 |
| Jan 13, 2026 | 1,975.00 | 1,975.00 | 1,959.00 | 1,965.00 | 1,965.00 | 0.61% | 24,300 |
| Jan 9, 2026 | 1,950.00 | 1,961.00 | 1,950.00 | 1,953.00 | 1,953.00 | 0.72% | 14,700 |
| Jan 8, 2026 | 1,938.00 | 1,950.00 | 1,935.00 | 1,939.00 | 1,939.00 | 0.05% | 15,100 |
| Jan 7, 2026 | 1,930.00 | 1,950.00 | 1,920.00 | 1,938.00 | 1,938.00 | 0.41% | 15,700 |
| Jan 6, 2026 | 1,917.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,930.00 | 1.26% | 18,300 |
| Jan 5, 2026 | 1,930.00 | 1,933.00 | 1,901.00 | 1,906.00 | 1,906.00 | -0.63% | 24,900 |
| Dec 30, 2025 | 1,951.00 | 1,951.00 | 1,918.00 | 1,918.00 | 1,918.00 | -1.18% | 17,600 |
| Dec 29, 2025 | 1,944.00 | 1,944.00 | 1,917.00 | 1,941.00 | 1,941.00 | 1.89% | 24,200 |
| Dec 26, 2025 | 1,915.00 | 1,915.00 | 1,896.00 | 1,905.00 | 1,905.00 | 0.26% | 12,500 |
| Dec 25, 2025 | 1,898.00 | 1,902.00 | 1,888.00 | 1,900.00 | 1,900.00 | 0.21% | 10,100 |
| Dec 24, 2025 | 1,900.00 | 1,910.00 | 1,889.00 | 1,896.00 | 1,896.00 | -0.21% | 19,100 |
| Dec 23, 2025 | 1,888.00 | 1,901.00 | 1,886.00 | 1,900.00 | 1,900.00 | 1.06% | 37,400 |
| Dec 22, 2025 | 1,882.00 | 1,887.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.48% | 20,600 |
| Dec 19, 2025 | 1,873.00 | 1,880.00 | 1,839.00 | 1,871.00 | 1,871.00 | 0.43% | 50,800 |
| Dec 18, 2025 | 1,848.00 | 1,868.00 | 1,845.00 | 1,863.00 | 1,863.00 | 0.81% | 15,000 |
| Dec 17, 2025 | 1,838.00 | 1,858.00 | 1,838.00 | 1,848.00 | 1,848.00 | 0.71% | 19,500 |
| Dec 16, 2025 | 1,844.00 | 1,846.00 | 1,828.00 | 1,835.00 | 1,835.00 | -0.22% | 20,000 |
| Dec 15, 2025 | 1,820.00 | 1,843.00 | 1,814.00 | 1,839.00 | 1,839.00 | 1.21% | 15,800 |
| Dec 12, 2025 | 1,824.00 | 1,831.00 | 1,816.00 | 1,817.00 | 1,817.00 | 0.39% | 18,300 |
| Dec 11, 2025 | 1,842.00 | 1,842.00 | 1,807.00 | 1,810.00 | 1,810.00 | -1.74% | 25,200 |
| Dec 10, 2025 | 1,843.00 | 1,848.00 | 1,834.00 | 1,842.00 | 1,842.00 | 0.38% | 13,600 |
| Dec 9, 2025 | 1,824.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.60% | 17,600 |
| Dec 8, 2025 | 1,799.00 | 1,824.00 | 1,798.00 | 1,824.00 | 1,824.00 | 1.84% | 21,400 |
| Dec 5, 2025 | 1,802.00 | 1,804.00 | 1,785.00 | 1,791.00 | 1,791.00 | -0.28% | 23,600 |
| Dec 4, 2025 | 1,771.00 | 1,796.00 | 1,767.00 | 1,796.00 | 1,796.00 | 1.53% | 20,900 |
| Dec 3, 2025 | 1,790.00 | 1,790.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.06% | 50,000 |
| Dec 2, 2025 | 1,802.00 | 1,808.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.78% | 30,300 |
| Dec 1, 2025 | 1,835.00 | 1,835.00 | 1,801.00 | 1,802.00 | 1,802.00 | -1.37% | 27,100 |
| Nov 28, 2025 | 1,814.00 | 1,827.00 | 1,807.00 | 1,827.00 | 1,827.00 | 1.00% | 21,700 |
| Nov 27, 2025 | 1,802.00 | 1,816.00 | 1,795.00 | 1,809.00 | 1,809.00 | 0.50% | 31,700 |
| Nov 26, 2025 | 1,796.00 | 1,804.00 | 1,792.00 | 1,800.00 | 1,800.00 | 0.22% | 18,400 |
| Nov 25, 2025 | 1,814.00 | 1,815.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.72% | 23,700 |
| Nov 21, 2025 | 1,779.00 | 1,809.00 | 1,779.00 | 1,809.00 | 1,809.00 | 1.69% | 37,200 |
| Nov 20, 2025 | 1,786.00 | 1,794.00 | 1,777.00 | 1,779.00 | 1,779.00 | 0.28% | 29,900 |
| Nov 19, 2025 | 1,770.00 | 1,784.00 | 1,765.00 | 1,774.00 | 1,774.00 | 0.34% | 18,700 |
| Nov 18, 2025 | 1,790.00 | 1,792.00 | 1,766.00 | 1,768.00 | 1,768.00 | -0.95% | 37,300 |
| Nov 17, 2025 | 1,798.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.39% | 28,100 |
| Nov 14, 2025 | 1,819.00 | 1,820.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.32% | 38,100 |
| Nov 13, 2025 | 1,823.00 | 1,835.00 | 1,809.00 | 1,816.00 | 1,816.00 | -0.44% | 16,200 |
| Nov 12, 2025 | 1,798.00 | 1,824.00 | 1,797.00 | 1,824.00 | 1,824.00 | 1.79% | 37,100 |
| Nov 11, 2025 | 1,797.00 | 1,802.00 | 1,780.00 | 1,792.00 | 1,792.00 | -0.17% | 22,900 |
| Nov 10, 2025 | 1,795.00 | 1,800.00 | 1,788.00 | 1,795.00 | 1,795.00 | 0.06% | 14,500 |
| Nov 7, 2025 | 1,775.00 | 1,797.00 | 1,775.00 | 1,794.00 | 1,794.00 | 0.67% | 17,600 |
| Nov 6, 2025 | 1,778.00 | 1,800.00 | 1,772.00 | 1,782.00 | 1,782.00 | 0.28% | 31,300 |
| Nov 5, 2025 | 1,785.00 | 1,790.00 | 1,758.00 | 1,777.00 | 1,777.00 | -0.45% | 37,600 |
| Nov 4, 2025 | 1,802.00 | 1,806.00 | 1,782.00 | 1,785.00 | 1,785.00 | 0.11% | 37,700 |
| Oct 31, 2025 | 1,765.00 | 1,796.00 | 1,758.00 | 1,783.00 | 1,783.00 | 0.96% | 43,800 |
| Oct 30, 2025 | 1,771.00 | 1,797.00 | 1,751.00 | 1,766.00 | 1,766.00 | -0.79% | 70,200 |
| Oct 29, 2025 | 1,850.00 | 1,850.00 | 1,765.00 | 1,780.00 | 1,780.00 | -9.00% | 200,600 |
| Oct 28, 2025 | 2,020.00 | 2,020.00 | 1,951.00 | 1,956.00 | 1,956.00 | -2.20% | 34,300 |
| Oct 27, 2025 | 1,976.00 | 2,016.00 | 1,976.00 | 2,000.00 | 2,000.00 | 1.37% | 24,900 |
| Oct 24, 2025 | 1,987.00 | 1,990.00 | 1,963.00 | 1,973.00 | 1,973.00 | 0.20% | 15,900 |
| Oct 23, 2025 | 1,973.00 | 1,981.00 | 1,960.00 | 1,969.00 | 1,969.00 | -2.67% | 19,100 |
| Oct 22, 2025 | 1,934.00 | 2,023.00 | 1,928.00 | 2,023.00 | 2,023.00 | 4.60% | 45,000 |
| Oct 21, 2025 | 1,942.00 | 1,947.00 | 1,924.00 | 1,934.00 | 1,934.00 | 0.36% | 13,800 |
| Oct 20, 2025 | 1,950.00 | 1,950.00 | 1,916.00 | 1,927.00 | 1,927.00 | 0.63% | 9,500 |
| Oct 17, 2025 | 1,948.00 | 1,948.00 | 1,910.00 | 1,915.00 | 1,915.00 | -1.34% | 19,100 |
| Oct 16, 2025 | 1,950.00 | 1,965.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.12% | 8,500 |
| Oct 15, 2025 | 1,923.00 | 1,973.00 | 1,923.00 | 1,963.00 | 1,963.00 | 2.08% | 18,100 |
| Oct 14, 2025 | 1,951.00 | 1,966.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.09% | 24,200 |
| Oct 10, 2025 | 1,957.00 | 1,976.00 | 1,947.00 | 1,964.00 | 1,964.00 | -0.66% | 36,600 |
| Oct 9, 2025 | 1,947.00 | 1,980.00 | 1,935.00 | 1,977.00 | 1,977.00 | 1.49% | 33,900 |
| Oct 8, 2025 | 1,960.00 | 1,969.00 | 1,947.00 | 1,948.00 | 1,948.00 | -0.61% | 12,200 |
| Oct 7, 2025 | 1,968.00 | 1,977.00 | 1,948.00 | 1,960.00 | 1,960.00 | -0.51% | 13,300 |