kabutan

PA Co., Ltd(4766) Historical

4766
TSE Standard
PA Co., Ltd
293
JPY
+1
(+0.34%)
Aug 5, 3:30 pm JST
1.99
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 3, 2024
350 JPY
52 Week Low Apr 7, 2025
211 JPY
Yearly High Feb 18, 2025
319 JPY
Yearly Low Apr 7, 2025
211 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 291 294 290 293 +1 +0.34% 34,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 279 294 275 292 +13 +4.66% 170,600
Jun, 2025 264 295 263 279 +15 +5.68% 670,800
May, 2025 252 309 249 264 +10 +3.94% 2,689,700
Apr, 2025 253 284 211 254 +3 +1.20% 2,295,300
Mar, 2025 239 280 239 251 +14 +5.91% 780,100
Feb, 2025 233 319 231 237 +4 +1.72% 2,195,700
Jan, 2025 262 263 230 233 -31 -11.74% 743,900
Dec, 2024 306 315 260 264 -40 -13.16% 723,500
Nov, 2024 295 305 293 304 +9 +3.05% 207,400
Oct, 2024 291 350 287 295 +4 +1.37% 1,989,800
Sep, 2024 291 297 282 291 0 0.00% 411,000
Aug, 2024 343 343 285 291 -52 -15.16% 920,700
Jul, 2024 345 385 330 343 0 0.00% 898,300
Jun, 2024 320 375 319 343 +27 +8.54% 369,000
May, 2024 331 340 310 316 -16 -4.82% 199,400
Apr, 2024 349 349 320 332 -13 -3.77% 185,600
Mar, 2024 319 353 307 345 +27 +8.49% 483,100
Feb, 2024 316 410 310 318 +2 +0.63% 1,827,800
Jan, 2024 319 388 303 316 -7 -2.17% 5,462,800
Dec, 2023 360 413 321 323 -35 -9.78% 2,235,700