kabutan

PA Co., Ltd(4766) Historical

4766
TSE Standard
PA Co., Ltd
270
JPY
-2
(-0.74%)
Jan 29, 2:53 pm JST
1.76
USD
Jan 29, 12:53 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
Jan 29, 2026 271 271 269 270 -2 -0.74% 13,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 274 274 272 272 -2 -0.73% 6,100
Jan 27, 2026 274 277 274 274 0 0.00% 8,300
Jan 26, 2026 277 277 272 274 -3 -1.08% 10,500
Jan 23, 2026 276 277 274 277 +2 +0.73% 9,900
Jan 22, 2026 273 275 273 275 +2 +0.73% 4,200
Jan 21, 2026 274 274 271 273 -1 -0.36% 8,500
Jan 20, 2026 274 274 273 274 +2 +0.74% 9,500
Jan 19, 2026 273 275 270 272 -1 -0.37% 22,600
Jan 16, 2026 272 274 272 273 +3 +1.11% 22,700
Jan 15, 2026 270 271 269 270 +1 +0.37% 14,500
Jan 14, 2026 270 271 269 269 -1 -0.37% 8,500
Jan 13, 2026 264 270 264 270 +6 +2.27% 28,300
Jan 9, 2026 269 269 264 264 -5 -1.86% 53,700
Jan 8, 2026 270 271 268 269 -1 -0.37% 33,600
Jan 7, 2026 273 273 270 270 -3 -1.10% 22,200
Jan 6, 2026 274 277 272 273 0 0.00% 15,700
Jan 5, 2026 276 276 273 273 -3 -1.09% 25,300
Dec 30, 2025 277 278 275 276 -2 -0.72% 24,400
Dec 29, 2025 278 280 275 278 -16 -5.44% 52,300
Dec 26, 2025 292 295 292 294 +1 +0.34% 49,800