kabutan

PA Co., Ltd(4766) Historical

4766
TSE Standard
PA Co., Ltd
295
JPY
-2
(-0.67%)
Dec 5, 3:30 pm JST
1.90
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2025
319 JPY
52 Week Low Apr 7, 2025
211 JPY
Yearly High Feb 18, 2025
319 JPY
Yearly Low Apr 7, 2025
211 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 297 297 293 295 -2 -0.67% 23,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 296 297 295 297 +2 +0.68% 17,100
Dec 3, 2025 290 295 289 295 +5 +1.72% 44,700
Dec 2, 2025 289 290 288 290 +1 +0.35% 15,400
Dec 1, 2025 289 289 288 289 +1 +0.35% 12,000
Nov 28, 2025 287 290 287 288 +1 +0.35% 23,700
Nov 27, 2025 282 288 282 287 0 0.00% 22,700
Nov 26, 2025 287 289 287 287 0 0.00% 11,200
Nov 25, 2025 287 289 287 287 -2 -0.69% 17,300
Nov 21, 2025 284 289 283 289 +4 +1.40% 22,400
Nov 20, 2025 284 285 282 285 +4 +1.42% 12,600
Nov 19, 2025 281 283 281 281 -2 -0.71% 21,300
Nov 18, 2025 283 285 281 283 0 0.00% 16,200
Nov 17, 2025 290 290 283 283 +1 +0.35% 30,000
Nov 14, 2025 282 283 281 282 -1 -0.35% 21,600
Nov 13, 2025 284 284 282 283 0 0.00% 12,300
Nov 12, 2025 283 284 282 283 0 0.00% 14,200
Nov 11, 2025 284 284 282 283 0 0.00% 6,200
Nov 10, 2025 284 284 282 283 0 0.00% 10,500
Nov 7, 2025 283 284 281 283 0 0.00% 9,600
Nov 6, 2025 282 283 280 283 0 0.00% 11,000