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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,911 1,949 1,791 1,900 -43 -2.21% 4,579,600
Feb 28, 2025 1,520 1,943 1,502 1,943 +413 +26.99% 616,700
Feb 21, 2025 1,541 1,646 1,504 1,530 -33 -2.11% 891,900
Feb 14, 2025 1,578 1,618 1,477 1,563 -15 -0.95% 854,000
Feb 7, 2025 1,539 1,674 1,536 1,578 +32 +2.07% 1,137,800
Jan 31, 2025 1,550 1,557 1,511 1,546 +26 +1.71% 772,600
Jan 24, 2025 1,543 1,556 1,450 1,520 -7 -0.46% 752,800
Jan 17, 2025 1,483 1,555 1,483 1,527 +47 +3.18% 778,400
Jan 10, 2025 1,454 1,480 1,437 1,480 +26 +1.79% 548,000
Dec 30, 2024 1,469 1,486 1,442 1,454 -11 -0.75% 92,800
Dec 27, 2024 1,425 1,470 1,414 1,465 +49 +3.46% 649,900
Dec 20, 2024 1,400 1,434 1,390 1,416 +12 +0.85% 617,100
Dec 13, 2024 1,437 1,485 1,388 1,404 -32 -2.23% 583,900
Dec 6, 2024 1,409 1,450 1,400 1,436 +27 +1.92% 524,800
Nov 29, 2024 1,415 1,446 1,362 1,409 -6 -0.42% 630,700
Nov 22, 2024 1,380 1,461 1,380 1,415 +37 +2.69% 711,000
Nov 15, 2024 1,337 1,387 1,317 1,378 +14 +1.03% 690,600
Nov 8, 2024 1,351 1,402 1,345 1,364 -1 -0.07% 494,200
Nov 1, 2024 1,362 1,460 1,338 1,365 +18 +1.34% 950,900
Oct 25, 2024 1,365 1,406 1,331 1,347 -12 -0.88% 571,600