kabutan

PACIFIC METALS CO.,LTD.(5541) Historical

5541
TSE Prime
PACIFIC METALS CO.,LTD.
2,312
JPY
-18
(-0.77%)
Dec 5, 2:56 pm JST
14.95
USD
Dec 5, 12:56 am EST
Result
PTS
outside of trading hours
2,312.1
Dec 5, 2:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,579 JPY
52 Week Low Dec 13, 2024
1,388 JPY
Yearly High Dec 1, 2025
2,579 JPY
Yearly Low Jan 9, 2025
1,437 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,554 2,579 2,280 2,312 -218 -8.62% 3,623,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,306 2,565 2,231 2,530 +224 +9.71% 2,730,300
Nov 21, 2025 2,261 2,365 2,153 2,306 +61 +2.72% 2,221,300
Nov 14, 2025 2,111 2,314 2,091 2,245 +157 +7.52% 2,601,300
Nov 7, 2025 2,117 2,239 2,061 2,088 +39 +1.90% 2,437,400
Oct 31, 2025 2,043 2,081 1,980 2,049 +6 +0.29% 1,349,600
Oct 24, 2025 1,985 2,119 1,976 2,043 +61 +3.08% 1,379,900
Oct 17, 2025 1,919 2,063 1,918 1,982 +49 +2.53% 1,090,100
Oct 10, 2025 1,934 2,074 1,922 1,933 +16 +0.83% 1,309,300
Oct 3, 2025 2,010 2,055 1,884 1,917 -146 -7.08% 1,518,900
Sep 26, 2025 2,030 2,085 2,020 2,063 +39 +1.93% 1,570,600
Sep 19, 2025 2,068 2,069 2,003 2,024 -34 -1.65% 1,291,900
Sep 12, 2025 2,100 2,125 2,021 2,058 -40 -1.91% 1,565,100
Sep 5, 2025 2,075 2,109 2,007 2,098 -5 -0.24% 2,214,100
Aug 29, 2025 2,006 2,107 1,992 2,103 +119 +6.00% 2,712,200
Aug 22, 2025 1,875 2,028 1,815 1,984 +122 +6.55% 2,740,300
Aug 15, 2025 1,879 1,879 1,825 1,862 +5 +0.27% 1,376,300
Aug 8, 2025 1,848 1,942 1,820 1,857 -1 -0.05% 1,897,400
Aug 1, 2025 1,869 1,883 1,817 1,858 -21 -1.12% 1,471,600
Jul 25, 2025 1,765 1,888 1,754 1,879 +124 +7.07% 2,081,000
Jul 18, 2025 1,752 1,768 1,720 1,755 +4 +0.23% 1,209,500