kabutan

PCA CORPORATION(9629) Historical

9629
TSE Prime
PCA CORPORATION
1,376
JPY
-206
(-13.02%)
Apr 28, 3:30 pm JST
8.64
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,352
Apr 28, 10:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
2,084 JPY
52 Week Low Apr 28, 2026
1,312 JPY
Yearly High Jan 23, 2026
2,009 JPY
Yearly Low Apr 27, 2026
1,581 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,312 1,417 1,312 1,376 -206 -13.02% 277,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,600 1,679 1,581 1,582 -24 -1.49% 105,200
Apr 24, 2026 1,632 1,637 1,603 1,606 -17 -1.05% 48,500
Apr 23, 2026 1,650 1,651 1,617 1,623 -27 -1.64% 41,900
Apr 22, 2026 1,663 1,665 1,650 1,650 -13 -0.78% 31,700
Apr 21, 2026 1,674 1,681 1,663 1,663 -3 -0.18% 28,800
Apr 20, 2026 1,686 1,692 1,665 1,666 -14 -0.83% 26,400
Apr 17, 2026 1,688 1,704 1,680 1,680 -8 -0.47% 24,800
Apr 16, 2026 1,680 1,714 1,680 1,688 +8 +0.48% 55,500
Apr 15, 2026 1,675 1,698 1,675 1,680 +12 +0.72% 40,400
Apr 14, 2026 1,683 1,685 1,639 1,668 -7 -0.42% 46,400
Apr 13, 2026 1,669 1,677 1,630 1,675 +2 +0.12% 113,200
Apr 10, 2026 1,680 1,693 1,670 1,673 -16 -0.95% 33,700
Apr 9, 2026 1,719 1,719 1,688 1,689 -27 -1.57% 38,600
Apr 8, 2026 1,714 1,720 1,705 1,716 +25 +1.48% 50,400
Apr 7, 2026 1,670 1,695 1,670 1,691 +19 +1.14% 46,600
Apr 6, 2026 1,690 1,695 1,670 1,672 -13 -0.77% 36,000
Apr 3, 2026 1,688 1,710 1,679 1,685 -2 -0.12% 42,600
Apr 2, 2026 1,670 1,697 1,670 1,687 +19 +1.14% 62,700
Apr 1, 2026 1,636 1,668 1,636 1,668 +43 +2.65% 60,400
Mar 31, 2026 1,610 1,637 1,602 1,625 +17 +1.06% 82,600