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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 289 297 288 295 +7 +2.43% 137,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 287 290 282 288 -1 -0.35% 74,900
Nov 21, 2025 290 290 281 289 +7 +2.48% 102,500
Nov 14, 2025 284 284 281 282 -1 -0.35% 64,800
Nov 7, 2025 281 284 278 283 +4 +1.43% 50,600
Oct 31, 2025 286 288 276 279 -6 -2.11% 127,600
Oct 24, 2025 282 286 282 285 +1 +0.35% 39,800
Oct 17, 2025 276 286 276 284 +5 +1.79% 66,800
Oct 10, 2025 285 286 276 279 0 0.00% 95,200
Oct 3, 2025 284 288 276 279 -2 -0.71% 165,800
Sep 26, 2025 279 283 277 281 +3 +1.08% 103,000
Sep 19, 2025 273 278 272 278 +7 +2.58% 83,000
Sep 12, 2025 273 275 271 271 -3 -1.09% 139,500
Sep 5, 2025 273 275 271 274 +1 +0.37% 150,000
Aug 29, 2025 290 291 267 273 -19 -6.51% 766,100
Aug 22, 2025 295 304 290 292 -2 -0.68% 192,200
Aug 15, 2025 294 303 291 294 +1 +0.34% 108,500
Aug 8, 2025 294 300 291 293 +2 +0.69% 73,800
Aug 1, 2025 286 294 285 291 +5 +1.75% 53,600
Jul 25, 2025 281 286 281 286 +2 +0.70% 32,400
Jul 18, 2025 278 285 278 284 +4 +1.43% 52,800