kabutan

Paraca Inc.(4809) Historical

4809
TSE Prime
Paraca Inc.
1,953
JPY
-30
(-1.51%)
Dec 5, 3:30 pm JST
12.63
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,959.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 21, 2025
2,087 JPY
52 Week Low Apr 7, 2025
1,597 JPY
Yearly High Nov 21, 2025
2,087 JPY
Yearly Low Apr 7, 2025
1,597 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,005 2,007 1,953 1,953 -52 -2.59% 120,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,987 2,087 1,940 2,005 +24 +1.21% 554,000
Oct, 2025 1,977 2,020 1,930 1,981 -8 -0.40% 511,200
Sep, 2025 2,053 2,053 1,972 1,989 -66 -3.21% 418,500
Aug, 2025 1,898 2,065 1,898 2,055 +156 +8.21% 409,100
Jul, 2025 1,825 1,917 1,816 1,899 +76 +4.17% 207,800
Jun, 2025 1,821 1,856 1,803 1,823 +5 +0.28% 181,400
May, 2025 1,862 1,925 1,812 1,818 -59 -3.14% 344,100
Apr, 2025 1,817 1,894 1,597 1,877 +70 +3.87% 667,800
Mar, 2025 1,817 1,870 1,786 1,807 +21 +1.18% 280,200
Feb, 2025 1,831 1,917 1,777 1,786 -61 -3.30% 354,200
Jan, 2025 1,850 1,894 1,803 1,847 +11 +0.60% 354,500
Dec, 2024 1,780 1,871 1,767 1,836 +58 +3.26% 325,800
Nov, 2024 1,750 1,852 1,736 1,778 +18 +1.02% 286,800
Oct, 2024 1,745 1,820 1,713 1,760 +34 +1.97% 294,900
Sep, 2024 1,934 1,934 1,712 1,726 -181 -9.49% 402,200
Aug, 2024 2,064 2,083 1,650 1,907 -178 -8.54% 294,800
Jul, 2024 2,098 2,112 2,014 2,085 -4 -0.19% 197,500
Jun, 2024 1,997 2,114 1,970 2,089 +92 +4.61% 165,600
May, 2024 2,043 2,119 1,900 1,997 -49 -2.39% 428,700
Apr, 2024 2,020 2,046 1,922 2,046 +29 +1.44% 445,200