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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 294 294 291 293 +2 +0.69% 19,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 276 280 275 280 +4 +1.45% 22,400
Jul 4, 2025 281 283 276 276 -5 -1.78% 35,600
Jun 27, 2025 284 288 279 281 -3 -1.06% 54,700
Jun 20, 2025 277 295 273 284 +9 +3.27% 136,000
Jun 13, 2025 275 279 270 275 +1 +0.36% 65,600
Jun 6, 2025 264 289 263 274 +10 +3.79% 403,700
May 30, 2025 262 309 259 264 +2 +0.76% 953,900
May 23, 2025 263 270 261 262 +3 +1.16% 41,600
May 16, 2025 256 284 249 259 +4 +1.57% 1,661,700
May 9, 2025 251 255 250 255 +4 +1.59% 19,800
May 2, 2025 254 254 250 251 -2 -0.79% 33,900
Apr 25, 2025 247 274 244 253 +8 +3.27% 622,100
Apr 18, 2025 247 284 238 245 +10 +4.26% 1,213,500
Apr 11, 2025 220 264 211 235 +3 +1.29% 361,600
Apr 4, 2025 256 256 230 232 -24 -9.38% 97,700
Mar 28, 2025 250 280 246 256 +8 +3.23% 483,500
Mar 21, 2025 248 250 245 248 +3 +1.22% 63,600