kabutan

PACIFIC METALS CO.,LTD.(5541) Historical

5541
TSE Prime
PACIFIC METALS CO.,LTD.
2,244
JPY
+8
(+0.36%)
Dec 12, 3:30 pm JST
14.40
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,232.6
Dec 12, 10:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,579 JPY
52 Week Low Dec 19, 2024
1,390 JPY
Yearly High Dec 1, 2025
2,579 JPY
Yearly Low Jan 9, 2025
1,437 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,254 2,265 2,237 2,244 +8 +0.36% 277,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,292 2,303 2,222 2,236 -55 -2.40% 413,500
Dec 10, 2025 2,301 2,369 2,289 2,291 +6 +0.26% 507,400
Dec 9, 2025 2,340 2,358 2,256 2,285 -63 -2.68% 509,500
Dec 8, 2025 2,337 2,353 2,276 2,348 +34 +1.47% 384,100
Dec 5, 2025 2,330 2,350 2,303 2,314 -16 -0.69% 343,800
Dec 4, 2025 2,319 2,331 2,280 2,330 +23 +1.00% 485,100
Dec 3, 2025 2,311 2,327 2,289 2,307 +5 +0.22% 392,300
Dec 2, 2025 2,366 2,385 2,281 2,302 -80 -3.36% 787,300
Dec 1, 2025 2,554 2,579 2,361 2,382 -148 -5.85% 1,658,800
Nov 28, 2025 2,385 2,565 2,380 2,530 +161 +6.80% 1,322,500
Nov 27, 2025 2,350 2,412 2,335 2,369 +21 +0.89% 511,500
Nov 26, 2025 2,271 2,359 2,268 2,348 +93 +4.12% 466,700
Nov 25, 2025 2,306 2,320 2,231 2,255 -51 -2.21% 429,600
Nov 21, 2025 2,290 2,321 2,259 2,306 -34 -1.45% 598,400
Nov 20, 2025 2,245 2,365 2,220 2,340 +132 +5.98% 571,100
Nov 19, 2025 2,225 2,235 2,153 2,208 +13 +0.59% 239,200
Nov 18, 2025 2,272 2,290 2,178 2,195 -68 -3.00% 503,100
Nov 17, 2025 2,261 2,291 2,238 2,263 +18 +0.80% 309,500
Nov 14, 2025 2,224 2,305 2,218 2,245 -29 -1.28% 565,600
Nov 13, 2025 2,200 2,314 2,176 2,274 +74 +3.36% 789,700