PCA Corporation (TYO:9629)
Japan
· Delayed Price · Currency is JPY 1,376.00
-206.00 (-13.02%)
Apr 28, 2026, 3:30 PM JST
PCA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,312.00 | 1,417.00 | 1,312.00 | 1,376.00 | 1,376.00 | -13.02% | 277,800 |
| Apr 27, 2026 | 1,600.00 | 1,679.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.49% | 105,200 |
| Apr 24, 2026 | 1,632.00 | 1,637.00 | 1,603.00 | 1,606.00 | 1,606.00 | -1.05% | 48,500 |
| Apr 23, 2026 | 1,650.00 | 1,651.00 | 1,617.00 | 1,623.00 | 1,623.00 | -1.64% | 41,900 |
| Apr 22, 2026 | 1,663.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.78% | 31,700 |
| Apr 21, 2026 | 1,674.00 | 1,681.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.18% | 28,800 |
| Apr 20, 2026 | 1,686.00 | 1,692.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.83% | 26,400 |
| Apr 17, 2026 | 1,688.00 | 1,704.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.47% | 24,800 |
| Apr 16, 2026 | 1,680.00 | 1,714.00 | 1,680.00 | 1,688.00 | 1,688.00 | 0.48% | 55,500 |
| Apr 15, 2026 | 1,675.00 | 1,698.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.72% | 40,400 |
| Apr 14, 2026 | 1,683.00 | 1,685.00 | 1,639.00 | 1,668.00 | 1,668.00 | -0.42% | 46,400 |
| Apr 13, 2026 | 1,669.00 | 1,677.00 | 1,630.00 | 1,675.00 | 1,675.00 | 0.12% | 113,200 |
| Apr 10, 2026 | 1,680.00 | 1,693.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.95% | 33,700 |
| Apr 9, 2026 | 1,719.00 | 1,719.00 | 1,688.00 | 1,689.00 | 1,689.00 | -1.57% | 38,600 |
| Apr 8, 2026 | 1,714.00 | 1,720.00 | 1,705.00 | 1,716.00 | 1,716.00 | 1.48% | 50,400 |
| Apr 7, 2026 | 1,670.00 | 1,695.00 | 1,670.00 | 1,691.00 | 1,691.00 | 1.14% | 46,600 |
| Apr 6, 2026 | 1,690.00 | 1,695.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.77% | 36,000 |
| Apr 3, 2026 | 1,688.00 | 1,710.00 | 1,679.00 | 1,685.00 | 1,685.00 | -0.12% | 42,600 |
| Apr 2, 2026 | 1,670.00 | 1,697.00 | 1,670.00 | 1,687.00 | 1,687.00 | 1.14% | 62,700 |
| Apr 1, 2026 | 1,636.00 | 1,668.00 | 1,636.00 | 1,668.00 | 1,668.00 | 2.65% | 60,400 |
| Mar 31, 2026 | 1,610.00 | 1,637.00 | 1,602.00 | 1,625.00 | 1,625.00 | 1.06% | 82,600 |
| Mar 30, 2026 | 1,606.00 | 1,631.00 | 1,596.00 | 1,608.00 | 1,608.00 | -7.64% | 186,400 |
| Mar 27, 2026 | 1,730.00 | 1,758.00 | 1,730.00 | 1,741.00 | 1,646.00 | 0.35% | 217,600 |
| Mar 26, 2026 | 1,731.00 | 1,743.00 | 1,727.00 | 1,735.00 | 1,640.33 | -0.34% | 156,900 |
| Mar 25, 2026 | 1,732.00 | 1,741.00 | 1,725.00 | 1,741.00 | 1,646.00 | 1.34% | 88,300 |
| Mar 24, 2026 | 1,708.00 | 1,718.00 | 1,703.00 | 1,718.00 | 1,624.26 | 1.24% | 77,900 |
| Mar 23, 2026 | 1,711.00 | 1,711.00 | 1,693.00 | 1,697.00 | 1,604.40 | -2.19% | 174,800 |
| Mar 19, 2026 | 1,763.00 | 1,765.00 | 1,735.00 | 1,735.00 | 1,640.33 | -2.09% | 109,400 |
| Mar 18, 2026 | 1,772.00 | 1,779.00 | 1,769.00 | 1,772.00 | 1,675.31 | -0.28% | 76,900 |
| Mar 17, 2026 | 1,790.00 | 1,790.00 | 1,777.00 | 1,777.00 | 1,680.04 | 0.34% | 48,700 |
| Mar 16, 2026 | 1,772.00 | 1,784.00 | 1,770.00 | 1,771.00 | 1,674.36 | -1.06% | 82,900 |
| Mar 13, 2026 | 1,808.00 | 1,816.00 | 1,790.00 | 1,790.00 | 1,692.33 | -1.81% | 80,100 |
| Mar 12, 2026 | 1,830.00 | 1,833.00 | 1,810.00 | 1,823.00 | 1,723.53 | -0.82% | 94,100 |
| Mar 11, 2026 | 1,870.00 | 1,879.00 | 1,838.00 | 1,838.00 | 1,737.71 | -1.71% | 124,600 |
| Mar 10, 2026 | 1,902.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,767.96 | -0.69% | 53,300 |
| Mar 9, 2026 | 1,851.00 | 1,890.00 | 1,846.00 | 1,883.00 | 1,780.25 | -0.42% | 67,500 |
| Mar 6, 2026 | 1,883.00 | 1,896.00 | 1,874.00 | 1,891.00 | 1,787.82 | -0.21% | 28,900 |
| Mar 5, 2026 | 1,907.00 | 1,913.00 | 1,886.00 | 1,895.00 | 1,791.60 | 1.99% | 38,000 |
| Mar 4, 2026 | 1,898.00 | 1,898.00 | 1,845.00 | 1,858.00 | 1,756.62 | -2.88% | 82,000 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,913.00 | 1,913.00 | 1,808.61 | -1.29% | 40,800 |
| Mar 2, 2026 | 1,960.00 | 1,965.00 | 1,930.00 | 1,938.00 | 1,832.25 | -1.57% | 44,300 |
| Feb 27, 2026 | 1,959.00 | 1,969.00 | 1,951.00 | 1,969.00 | 1,861.56 | 0.46% | 34,000 |
| Feb 26, 2026 | 1,960.00 | 1,976.00 | 1,900.00 | 1,960.00 | 1,853.05 | 1.03% | 161,200 |
| Feb 25, 2026 | 1,960.00 | 1,960.00 | 1,936.00 | 1,940.00 | 1,834.14 | -0.56% | 37,500 |
| Feb 24, 2026 | 1,940.00 | 1,956.00 | 1,935.00 | 1,951.00 | 1,844.54 | 0.62% | 27,400 |
| Feb 20, 2026 | 1,938.00 | 1,945.00 | 1,929.00 | 1,939.00 | 1,833.20 | -0.46% | 24,200 |
| Feb 19, 2026 | 1,951.00 | 1,957.00 | 1,938.00 | 1,948.00 | 1,841.70 | 0.31% | 17,800 |
| Feb 18, 2026 | 1,942.00 | 1,947.00 | 1,938.00 | 1,942.00 | 1,836.03 | 0.05% | 12,600 |
| Feb 17, 2026 | 1,930.00 | 1,948.00 | 1,922.00 | 1,941.00 | 1,835.09 | 0.57% | 31,600 |
| Feb 16, 2026 | 1,926.00 | 1,936.00 | 1,921.00 | 1,930.00 | 1,824.69 | 0.21% | 22,400 |
| Feb 13, 2026 | 1,945.00 | 1,949.00 | 1,922.00 | 1,926.00 | 1,820.91 | -1.53% | 36,000 |
| Feb 12, 2026 | 1,955.00 | 1,961.00 | 1,941.00 | 1,956.00 | 1,849.27 | 0.10% | 41,600 |
| Feb 10, 2026 | 1,940.00 | 1,968.00 | 1,928.00 | 1,954.00 | 1,847.38 | 0.88% | 26,300 |
| Feb 9, 2026 | 1,950.00 | 1,951.00 | 1,925.00 | 1,937.00 | 1,831.30 | 0.16% | 40,700 |
| Feb 6, 2026 | 1,927.00 | 1,945.00 | 1,915.00 | 1,934.00 | 1,828.47 | -0.57% | 43,300 |
| Feb 5, 2026 | 1,939.00 | 1,958.00 | 1,938.00 | 1,945.00 | 1,838.87 | -0.21% | 28,800 |
| Feb 4, 2026 | 1,952.00 | 1,960.00 | 1,936.00 | 1,949.00 | 1,842.65 | -0.10% | 42,100 |
| Feb 3, 2026 | 1,938.00 | 1,960.00 | 1,927.00 | 1,951.00 | 1,844.54 | 0.62% | 24,200 |
| Feb 2, 2026 | 1,961.00 | 1,973.00 | 1,932.00 | 1,939.00 | 1,833.20 | -0.21% | 40,300 |
| Jan 30, 2026 | 1,945.00 | 1,950.00 | 1,916.00 | 1,943.00 | 1,836.98 | 1.57% | 28,400 |
| Jan 29, 2026 | 1,930.00 | 1,944.00 | 1,905.00 | 1,913.00 | 1,808.61 | -0.98% | 32,000 |
| Jan 28, 2026 | 1,950.00 | 1,952.00 | 1,932.00 | 1,932.00 | 1,826.58 | -0.82% | 19,200 |
| Jan 27, 2026 | 1,964.00 | 1,966.00 | 1,938.00 | 1,948.00 | 1,841.70 | -0.51% | 23,000 |
| Jan 26, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,958.00 | 1,851.16 | -1.11% | 28,300 |
| Jan 23, 2026 | 1,991.00 | 2,009.00 | 1,978.00 | 1,980.00 | 1,871.96 | -0.20% | 29,700 |
| Jan 22, 2026 | 1,959.00 | 1,992.00 | 1,959.00 | 1,984.00 | 1,875.74 | 2.11% | 23,100 |
| Jan 21, 2026 | 1,966.00 | 1,966.00 | 1,934.00 | 1,943.00 | 1,836.98 | -1.47% | 56,600 |
| Jan 20, 2026 | 1,993.00 | 1,995.00 | 1,969.00 | 1,972.00 | 1,864.40 | -0.85% | 26,400 |
| Jan 19, 2026 | 1,999.00 | 1,999.00 | 1,982.00 | 1,989.00 | 1,880.47 | - | 17,200 |
| Jan 16, 2026 | 1,980.00 | 1,993.00 | 1,970.00 | 1,989.00 | 1,880.47 | 0.86% | 21,100 |
| Jan 15, 2026 | 1,975.00 | 1,979.00 | 1,969.00 | 1,972.00 | 1,864.40 | -0.35% | 27,600 |
| Jan 14, 2026 | 1,971.00 | 1,979.00 | 1,965.00 | 1,979.00 | 1,871.01 | 0.71% | 15,800 |
| Jan 13, 2026 | 1,975.00 | 1,975.00 | 1,959.00 | 1,965.00 | 1,857.78 | 0.61% | 24,300 |
| Jan 9, 2026 | 1,950.00 | 1,961.00 | 1,950.00 | 1,953.00 | 1,846.43 | 0.72% | 14,700 |
| Jan 8, 2026 | 1,938.00 | 1,950.00 | 1,935.00 | 1,939.00 | 1,833.20 | 0.05% | 15,100 |
| Jan 7, 2026 | 1,930.00 | 1,950.00 | 1,920.00 | 1,938.00 | 1,832.25 | 0.41% | 15,700 |
| Jan 6, 2026 | 1,917.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,824.69 | 1.26% | 18,300 |
| Jan 5, 2026 | 1,930.00 | 1,933.00 | 1,901.00 | 1,906.00 | 1,802.00 | -0.63% | 24,900 |
| Dec 30, 2025 | 1,951.00 | 1,951.00 | 1,918.00 | 1,918.00 | 1,813.34 | -1.18% | 17,600 |
| Dec 29, 2025 | 1,944.00 | 1,944.00 | 1,917.00 | 1,941.00 | 1,835.09 | 1.89% | 24,200 |
| Dec 26, 2025 | 1,915.00 | 1,915.00 | 1,896.00 | 1,905.00 | 1,801.05 | 0.26% | 12,500 |
| Dec 25, 2025 | 1,898.00 | 1,902.00 | 1,888.00 | 1,900.00 | 1,796.32 | 0.21% | 10,100 |
| Dec 24, 2025 | 1,900.00 | 1,910.00 | 1,889.00 | 1,896.00 | 1,792.54 | -0.21% | 19,100 |
| Dec 23, 2025 | 1,888.00 | 1,901.00 | 1,886.00 | 1,900.00 | 1,796.32 | 1.06% | 37,400 |
| Dec 22, 2025 | 1,882.00 | 1,887.00 | 1,872.00 | 1,880.00 | 1,777.42 | 0.48% | 20,600 |
| Dec 19, 2025 | 1,873.00 | 1,880.00 | 1,839.00 | 1,871.00 | 1,768.91 | 0.43% | 50,800 |
| Dec 18, 2025 | 1,848.00 | 1,868.00 | 1,845.00 | 1,863.00 | 1,761.34 | 0.81% | 15,000 |
| Dec 17, 2025 | 1,838.00 | 1,858.00 | 1,838.00 | 1,848.00 | 1,747.16 | 0.71% | 19,500 |
| Dec 16, 2025 | 1,844.00 | 1,846.00 | 1,828.00 | 1,835.00 | 1,734.87 | -0.22% | 20,000 |
| Dec 15, 2025 | 1,820.00 | 1,843.00 | 1,814.00 | 1,839.00 | 1,738.65 | 1.21% | 15,800 |
| Dec 12, 2025 | 1,824.00 | 1,831.00 | 1,816.00 | 1,817.00 | 1,717.85 | 0.39% | 18,300 |
| Dec 11, 2025 | 1,842.00 | 1,842.00 | 1,807.00 | 1,810.00 | 1,711.23 | -1.74% | 25,200 |
| Dec 10, 2025 | 1,843.00 | 1,848.00 | 1,834.00 | 1,842.00 | 1,741.49 | 0.38% | 13,600 |
| Dec 9, 2025 | 1,824.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,734.87 | 0.60% | 17,600 |
| Dec 8, 2025 | 1,799.00 | 1,824.00 | 1,798.00 | 1,824.00 | 1,724.47 | 1.84% | 21,400 |
| Dec 5, 2025 | 1,802.00 | 1,804.00 | 1,785.00 | 1,791.00 | 1,693.27 | -0.28% | 23,600 |
| Dec 4, 2025 | 1,771.00 | 1,796.00 | 1,767.00 | 1,796.00 | 1,698.00 | 1.53% | 20,900 |
| Dec 3, 2025 | 1,790.00 | 1,790.00 | 1,769.00 | 1,769.00 | 1,672.47 | -1.06% | 50,000 |
| Dec 2, 2025 | 1,802.00 | 1,808.00 | 1,788.00 | 1,788.00 | 1,690.44 | -0.78% | 30,300 |
| Dec 1, 2025 | 1,835.00 | 1,835.00 | 1,801.00 | 1,802.00 | 1,703.67 | -1.37% | 27,100 |