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
May 31, 2024 1,257 1,343 1,248 1,303 +35 +2.76% 1,567,900
May 24, 2024 1,324 1,439 1,263 1,268 -26 -2.01% 2,478,200
May 17, 2024 1,248 1,337 1,230 1,294 -4 -0.31% 2,276,500
May 10, 2024 1,315 1,315 1,269 1,298 -9 -0.69% 1,010,800
May 2, 2024 1,324 1,348 1,295 1,307 -2 -0.15% 697,500
Apr 26, 2024 1,296 1,322 1,277 1,309 +47 +3.72% 1,205,100
Apr 19, 2024 1,344 1,375 1,248 1,262 -88 -6.52% 2,365,400
Apr 12, 2024 1,319 1,356 1,292 1,350 +33 +2.51% 1,819,900
Apr 5, 2024 1,386 1,409 1,282 1,317 -48 -3.52% 2,106,000
Mar 29, 2024 1,360 1,377 1,304 1,365 -3 -0.22% 4,209,400
Mar 22, 2024 1,371 1,403 1,336 1,368 +27 +2.01% 1,456,700
Mar 15, 2024 1,400 1,402 1,326 1,341 -79 -5.56% 1,617,800
Mar 8, 2024 1,406 1,452 1,343 1,420 +42 +3.05% 2,863,800
Mar 1, 2024 1,370 1,392 1,302 1,378 +11 +0.80% 2,207,700
Feb 22, 2024 1,348 1,423 1,346 1,367 +20 +1.48% 1,569,100
Feb 16, 2024 1,343 1,412 1,301 1,347 +11 +0.82% 2,538,200
Feb 9, 2024 1,451 1,528 1,311 1,336 -82 -5.78% 5,657,300
Feb 2, 2024 1,448 1,588 1,397 1,418 -40 -2.74% 7,242,700
Jan 26, 2024 1,210 1,495 1,194 1,458 +250 +20.70% 5,910,600
Jan 19, 2024 1,242 1,243 1,143 1,208 -24 -1.95% 3,313,700