kabutan

PA Co., Ltd(4766) Historical

4766
TSE Standard
PA Co., Ltd
221
JPY
-2
(-0.90%)
Apr 30, 11:17 am JST
1.37
USD
Apr 29, 11:30 pm EDT
Result
PTS
outside of trading hours
221.2
Apr 30, 11:18 am JST
Summary Chart Historical News Financial Result
52 Week High May 27, 2025
309 JPY
52 Week Low Apr 23, 2026
221 JPY
Yearly High Feb 13, 2026
290 JPY
Yearly Low Apr 23, 2026
221 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 229 231 221 221 -7 -3.07% 227,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 238 238 224 228 -7 -2.98% 257,100
Feb, 2026 271 290 231 235 -35 -12.96% 732,100
Jan, 2026 276 277 264 270 -6 -2.17% 322,700
Dec, 2025 289 298 275 276 -12 -4.17% 471,400
Nov, 2025 281 290 278 288 +9 +3.23% 292,800
Oct, 2025 287 288 276 279 -6 -2.11% 423,500
Sep, 2025 273 288 271 285 +12 +4.40% 547,200
Aug, 2025 291 304 267 273 -19 -6.51% 1,156,000
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