Parker Corporation (TYO:9845)
Japan
· Delayed Price · Currency is JPY 1,403.00
+13.00 (0.94%)
Apr 28, 2026, 3:30 PM JST
Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,384.00 | 1,403.00 | 1,380.00 | 1,403.00 | 1,403.00 | 0.94% | 5,500 |
| Apr 27, 2026 | 1,390.00 | 1,391.00 | 1,371.00 | 1,390.00 | 1,390.00 | -0.22% | 11,200 |
| Apr 24, 2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.36% | 7,200 |
| Apr 23, 2026 | 1,413.00 | 1,420.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.84% | 10,700 |
| Apr 22, 2026 | 1,427.00 | 1,428.00 | 1,408.00 | 1,414.00 | 1,414.00 | -0.91% | 18,300 |
| Apr 21, 2026 | 1,432.00 | 1,440.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.49% | 17,400 |
| Apr 20, 2026 | 1,421.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.99% | 9,700 |
| Apr 17, 2026 | 1,429.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.11% | 12,900 |
| Apr 16, 2026 | 1,423.00 | 1,446.00 | 1,423.00 | 1,436.00 | 1,436.00 | 1.13% | 15,600 |
| Apr 15, 2026 | 1,425.00 | 1,449.00 | 1,418.00 | 1,420.00 | 1,420.00 | 0.07% | 15,900 |
| Apr 14, 2026 | 1,427.00 | 1,431.00 | 1,417.00 | 1,419.00 | 1,419.00 | -0.14% | 10,600 |
| Apr 13, 2026 | 1,443.00 | 1,461.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.47% | 11,100 |
| Apr 10, 2026 | 1,473.00 | 1,490.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.29% | 16,900 |
| Apr 9, 2026 | 1,485.00 | 1,500.00 | 1,473.00 | 1,476.00 | 1,476.00 | -0.61% | 9,800 |
| Apr 8, 2026 | 1,471.00 | 1,499.00 | 1,471.00 | 1,485.00 | 1,485.00 | 2.48% | 9,200 |
| Apr 7, 2026 | 1,446.00 | 1,484.00 | 1,446.00 | 1,449.00 | 1,449.00 | 1.33% | 15,600 |
| Apr 6, 2026 | 1,444.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 6,200 |
| Apr 3, 2026 | 1,408.00 | 1,440.00 | 1,408.00 | 1,430.00 | 1,430.00 | 1.42% | 12,000 |
| Apr 2, 2026 | 1,447.00 | 1,450.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.63% | 15,500 |
| Apr 1, 2026 | 1,400.00 | 1,444.00 | 1,396.00 | 1,419.00 | 1,419.00 | 2.38% | 12,300 |
| Mar 31, 2026 | 1,362.00 | 1,400.00 | 1,361.00 | 1,386.00 | 1,386.00 | 1.09% | 16,700 |
| Mar 30, 2026 | 1,366.00 | 1,386.00 | 1,345.00 | 1,371.00 | 1,371.00 | -4.66% | 30,000 |
| Mar 27, 2026 | 1,445.00 | 1,458.00 | 1,409.00 | 1,438.00 | 1,421.50 | -1.30% | 26,600 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,457.00 | 1,440.28 | -3.38% | 32,500 |
| Mar 25, 2026 | 1,541.00 | 1,541.00 | 1,491.00 | 1,508.00 | 1,490.70 | -0.46% | 24,200 |
| Mar 24, 2026 | 1,514.00 | 1,531.00 | 1,471.00 | 1,515.00 | 1,497.62 | 1.20% | 17,100 |
| Mar 23, 2026 | 1,534.00 | 1,534.00 | 1,442.00 | 1,497.00 | 1,479.82 | -6.96% | 42,600 |
| Mar 19, 2026 | 1,646.00 | 1,649.00 | 1,609.00 | 1,609.00 | 1,590.54 | -3.19% | 22,700 |
| Mar 18, 2026 | 1,623.00 | 1,680.00 | 1,623.00 | 1,662.00 | 1,642.93 | 2.72% | 19,600 |
| Mar 17, 2026 | 1,638.00 | 1,645.00 | 1,616.00 | 1,618.00 | 1,599.43 | -0.80% | 17,100 |
| Mar 16, 2026 | 1,610.00 | 1,646.00 | 1,599.00 | 1,631.00 | 1,612.29 | 1.30% | 20,200 |
| Mar 13, 2026 | 1,630.00 | 1,630.00 | 1,602.00 | 1,610.00 | 1,591.53 | -1.47% | 15,000 |
| Mar 12, 2026 | 1,650.00 | 1,669.00 | 1,625.00 | 1,634.00 | 1,615.25 | -1.92% | 21,400 |
| Mar 11, 2026 | 1,648.00 | 1,700.00 | 1,648.00 | 1,666.00 | 1,646.88 | 1.71% | 23,200 |
| Mar 10, 2026 | 1,631.00 | 1,672.00 | 1,631.00 | 1,638.00 | 1,619.21 | 1.17% | 19,400 |
| Mar 9, 2026 | 1,570.00 | 1,635.00 | 1,550.00 | 1,619.00 | 1,600.42 | -2.76% | 59,700 |
| Mar 6, 2026 | 1,651.00 | 1,679.00 | 1,629.00 | 1,665.00 | 1,645.90 | 0.85% | 21,900 |
| Mar 5, 2026 | 1,652.00 | 1,680.00 | 1,630.00 | 1,651.00 | 1,632.06 | 5.03% | 26,500 |
| Mar 4, 2026 | 1,670.00 | 1,670.00 | 1,550.00 | 1,572.00 | 1,553.96 | -5.59% | 68,700 |
| Mar 3, 2026 | 1,690.00 | 1,704.00 | 1,662.00 | 1,665.00 | 1,645.90 | -1.60% | 33,800 |
| Mar 2, 2026 | 1,691.00 | 1,719.00 | 1,688.00 | 1,692.00 | 1,672.59 | -2.25% | 19,600 |
| Feb 27, 2026 | 1,691.00 | 1,741.00 | 1,679.00 | 1,731.00 | 1,711.14 | 2.30% | 28,100 |
| Feb 26, 2026 | 1,751.00 | 1,751.00 | 1,674.00 | 1,692.00 | 1,672.59 | -3.53% | 39,900 |
| Feb 25, 2026 | 1,719.00 | 1,754.00 | 1,707.00 | 1,754.00 | 1,733.87 | 3.60% | 62,400 |
| Feb 24, 2026 | 1,634.00 | 1,693.00 | 1,610.00 | 1,693.00 | 1,673.57 | 3.61% | 40,800 |
| Feb 20, 2026 | 1,632.00 | 1,635.00 | 1,606.00 | 1,634.00 | 1,615.25 | 0.12% | 30,800 |
| Feb 19, 2026 | 1,618.00 | 1,656.00 | 1,615.00 | 1,632.00 | 1,613.27 | 1.05% | 38,800 |
| Feb 18, 2026 | 1,637.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,596.47 | -0.37% | 35,100 |
| Feb 17, 2026 | 1,572.00 | 1,633.00 | 1,569.00 | 1,621.00 | 1,602.40 | 2.86% | 67,600 |
| Feb 16, 2026 | 1,575.00 | 1,579.00 | 1,560.00 | 1,576.00 | 1,557.92 | 0.13% | 48,900 |
| Feb 13, 2026 | 1,567.00 | 1,583.00 | 1,549.00 | 1,574.00 | 1,555.94 | 0.25% | 44,500 |
| Feb 12, 2026 | 1,574.00 | 1,593.00 | 1,568.00 | 1,570.00 | 1,551.99 | 0.19% | 113,300 |
| Feb 10, 2026 | 1,560.00 | 1,580.00 | 1,557.00 | 1,567.00 | 1,549.02 | 3.09% | 82,900 |
| Feb 9, 2026 | 1,514.00 | 1,521.00 | 1,500.00 | 1,520.00 | 1,502.56 | 1.88% | 52,200 |
| Feb 6, 2026 | 1,494.00 | 1,496.00 | 1,478.00 | 1,492.00 | 1,474.88 | -0.13% | 23,200 |
| Feb 5, 2026 | 1,499.00 | 1,506.00 | 1,489.00 | 1,494.00 | 1,476.86 | - | 26,700 |
| Feb 4, 2026 | 1,500.00 | 1,508.00 | 1,478.00 | 1,494.00 | 1,476.86 | -1.06% | 96,300 |
| Feb 3, 2026 | 1,471.00 | 1,514.00 | 1,420.00 | 1,510.00 | 1,492.67 | 0.53% | 165,900 |
| Feb 2, 2026 | 1,507.00 | 1,556.00 | 1,486.00 | 1,502.00 | 1,484.77 | 1.69% | 132,500 |
| Jan 30, 2026 | 1,446.00 | 1,481.00 | 1,446.00 | 1,477.00 | 1,460.05 | 1.10% | 31,100 |
| Jan 29, 2026 | 1,487.00 | 1,494.00 | 1,450.00 | 1,461.00 | 1,444.24 | -2.92% | 27,700 |
| Jan 28, 2026 | 1,524.00 | 1,524.00 | 1,466.00 | 1,505.00 | 1,487.73 | -1.76% | 32,700 |
| Jan 27, 2026 | 1,502.00 | 1,534.00 | 1,501.00 | 1,532.00 | 1,514.42 | 1.73% | 5,900 |
| Jan 26, 2026 | 1,533.00 | 1,539.00 | 1,506.00 | 1,506.00 | 1,488.72 | -2.46% | 25,500 |
| Jan 23, 2026 | 1,551.00 | 1,558.00 | 1,531.00 | 1,544.00 | 1,526.28 | -0.96% | 18,500 |
| Jan 22, 2026 | 1,554.00 | 1,573.00 | 1,544.00 | 1,559.00 | 1,541.11 | -0.64% | 16,300 |
| Jan 21, 2026 | 1,558.00 | 1,569.00 | 1,549.00 | 1,569.00 | 1,551.00 | -1.13% | 9,600 |
| Jan 20, 2026 | 1,591.00 | 1,591.00 | 1,548.00 | 1,587.00 | 1,568.79 | -0.25% | 20,300 |
| Jan 19, 2026 | 1,619.00 | 1,620.00 | 1,583.00 | 1,591.00 | 1,572.74 | -1.67% | 18,000 |
| Jan 16, 2026 | 1,595.00 | 1,618.00 | 1,592.00 | 1,618.00 | 1,599.43 | 1.44% | 13,400 |
| Jan 15, 2026 | 1,604.00 | 1,618.00 | 1,595.00 | 1,595.00 | 1,576.70 | -0.93% | 9,700 |
| Jan 14, 2026 | 1,595.00 | 1,627.00 | 1,582.00 | 1,610.00 | 1,591.53 | 1.26% | 47,800 |
| Jan 13, 2026 | 1,565.00 | 1,594.00 | 1,547.00 | 1,590.00 | 1,571.76 | 1.86% | 35,500 |
| Jan 9, 2026 | 1,546.00 | 1,569.00 | 1,546.00 | 1,561.00 | 1,543.09 | 0.97% | 12,500 |
| Jan 8, 2026 | 1,553.00 | 1,569.00 | 1,537.00 | 1,546.00 | 1,528.26 | -1.84% | 20,700 |
| Jan 7, 2026 | 1,554.00 | 1,576.00 | 1,550.00 | 1,575.00 | 1,556.93 | 1.35% | 14,900 |
| Jan 6, 2026 | 1,558.00 | 1,576.00 | 1,539.00 | 1,554.00 | 1,536.17 | -0.26% | 25,600 |
| Jan 5, 2026 | 1,590.00 | 1,645.00 | 1,550.00 | 1,558.00 | 1,540.12 | -1.95% | 47,600 |
| Dec 30, 2025 | 1,530.00 | 1,619.00 | 1,516.00 | 1,589.00 | 1,570.77 | 3.59% | 61,400 |
| Dec 29, 2025 | 1,564.00 | 1,583.00 | 1,505.00 | 1,534.00 | 1,516.40 | -3.52% | 103,200 |
| Dec 26, 2025 | 1,615.00 | 1,636.00 | 1,590.00 | 1,590.00 | 1,571.76 | -2.51% | 55,700 |
| Dec 25, 2025 | 1,619.00 | 1,632.00 | 1,582.00 | 1,631.00 | 1,612.29 | 0.06% | 66,200 |
| Dec 24, 2025 | 1,647.00 | 1,658.00 | 1,622.00 | 1,630.00 | 1,611.30 | -1.39% | 30,700 |
| Dec 23, 2025 | 1,661.00 | 1,678.00 | 1,648.00 | 1,653.00 | 1,634.03 | -0.30% | 11,300 |
| Dec 22, 2025 | 1,646.00 | 1,658.00 | 1,616.00 | 1,658.00 | 1,638.98 | 0.73% | 29,700 |
| Dec 19, 2025 | 1,655.00 | 1,665.00 | 1,622.00 | 1,646.00 | 1,627.11 | -0.30% | 28,200 |
| Dec 18, 2025 | 1,647.00 | 1,670.00 | 1,633.00 | 1,651.00 | 1,632.06 | 1.04% | 32,700 |
| Dec 17, 2025 | 1,630.00 | 1,649.00 | 1,630.00 | 1,634.00 | 1,615.25 | -0.49% | 37,900 |
| Dec 16, 2025 | 1,612.00 | 1,642.00 | 1,612.00 | 1,642.00 | 1,623.16 | 1.11% | 64,200 |
| Dec 15, 2025 | 1,569.00 | 1,630.00 | 1,569.00 | 1,624.00 | 1,605.37 | 2.01% | 110,200 |
| Dec 12, 2025 | 1,590.00 | 1,625.00 | 1,567.00 | 1,592.00 | 1,573.73 | 0.13% | 25,200 |
| Dec 11, 2025 | 1,597.00 | 1,620.00 | 1,562.00 | 1,590.00 | 1,571.76 | -1.30% | 54,100 |
| Dec 10, 2025 | 1,556.00 | 1,650.00 | 1,555.00 | 1,611.00 | 1,592.51 | 4.14% | 71,900 |
| Dec 9, 2025 | 1,543.00 | 1,565.00 | 1,540.00 | 1,547.00 | 1,529.25 | 0.26% | 22,800 |
| Dec 8, 2025 | 1,523.00 | 1,548.00 | 1,510.00 | 1,543.00 | 1,525.30 | 1.51% | 21,700 |
| Dec 5, 2025 | 1,521.00 | 1,541.00 | 1,510.00 | 1,520.00 | 1,502.56 | - | 39,100 |
| Dec 4, 2025 | 1,512.00 | 1,527.00 | 1,501.00 | 1,520.00 | 1,502.56 | 0.66% | 37,300 |
| Dec 3, 2025 | 1,489.00 | 1,522.00 | 1,488.00 | 1,510.00 | 1,492.67 | 1.41% | 27,000 |
| Dec 2, 2025 | 1,528.00 | 1,540.00 | 1,489.00 | 1,489.00 | 1,471.91 | -1.85% | 34,400 |
| Dec 1, 2025 | 1,494.00 | 1,517.00 | 1,451.00 | 1,517.00 | 1,499.59 | 1.95% | 52,000 |