kabutan

PACIFIC METALS CO.,LTD.(5541) Historical

5541
TSE Prime
PACIFIC METALS CO.,LTD.
2,550
JPY
-106
(-3.99%)
Apr 30, 2:10 pm JST
15.89
USD
Apr 30, 1:10 am EDT
Result
PTS
outside of trading hours
2,549.7
Apr 30, 2:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
3,865 JPY
52 Week Low May 9, 2025
1,537 JPY
Yearly High Mar 2, 2026
3,865 JPY
Yearly Low Jan 5, 2026
2,291 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,754 2,839 2,356 2,550 -77 -2.93% 7,921,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,755 3,865 2,617 2,627 -1,188 -31.14% 11,142,000
Feb, 2026 2,929 3,840 2,863 3,815 +877 +29.85% 12,860,600
Jan, 2026 2,300 3,100 2,291 2,938 +672 +29.66% 16,991,900
Dec, 2025 2,554 2,579 2,045 2,266 -264 -10.43% 11,141,300
Nov, 2025 2,117 2,565 2,061 2,530 +481 +23.47% 9,990,300
Oct, 2025 1,965 2,119 1,884 2,049 +57 +2.86% 5,811,800
Sep, 2025 2,075 2,125 1,984 1,992 -111 -5.28% 7,477,700
Aug, 2025 1,854 2,107 1,815 2,103 +249 +13.43% 8,977,800
Jul, 2025 1,749 1,888 1,695 1,854 +104 +5.94% 7,447,000
Jun, 2025 1,745 1,807 1,615 1,750 +5 +0.29% 6,537,300
May, 2025 1,708 1,813 1,537 1,745 +16 +0.93% 5,639,800
Apr, 2025 1,720 1,835 1,438 1,729 +20 +1.17% 4,902,800
Mar, 2025 1,911 1,949 1,702 1,709 -234 -12.04% 10,613,100
Feb, 2025 1,539 1,943 1,477 1,943 +397 +25.68% 3,500,400
Jan, 2025 1,454 1,557 1,437 1,546 +92 +6.33% 2,851,800
Dec, 2024 1,409 1,486 1,388 1,454 +45 +3.19% 2,468,500
Nov, 2024 1,353 1,461 1,317 1,409 +39 +2.85% 2,675,400
Oct, 2024 1,376 1,466 1,331 1,370 -8 -0.58% 2,924,000
Sep, 2024 1,405 1,428 1,278 1,378 -16 -1.15% 2,861,500
Aug, 2024 1,355 1,470 1,150 1,394 +30 +2.20% 6,637,000