kabutan

PCA CORPORATION(9629) Historical

9629
TSE Prime
PCA CORPORATION
1,796
JPY
0
(0.00%)
Dec 5, 3:08 pm JST
11.61
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
1,795.6
Dec 5, 2:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,332 JPY
52 Week Low Apr 7, 2025
1,524 JPY
Yearly High Jan 6, 2025
2,179 JPY
Yearly Low Apr 7, 2025
1,524 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,802 1,804 1,785 1,796 0 0.00% 19,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,771 1,796 1,767 1,796 +27 +1.53% 20,900
Dec 3, 2025 1,790 1,790 1,769 1,769 -19 -1.06% 50,000
Dec 2, 2025 1,802 1,808 1,788 1,788 -14 -0.78% 30,300
Dec 1, 2025 1,835 1,835 1,801 1,802 -25 -1.37% 27,100
Nov 28, 2025 1,814 1,827 1,807 1,827 +18 +1.00% 21,700
Nov 27, 2025 1,802 1,816 1,795 1,809 +9 +0.50% 31,700
Nov 26, 2025 1,796 1,804 1,792 1,800 +4 +0.22% 18,400
Nov 25, 2025 1,814 1,815 1,792 1,796 -13 -0.72% 23,700
Nov 21, 2025 1,779 1,809 1,779 1,809 +30 +1.69% 37,200
Nov 20, 2025 1,786 1,794 1,777 1,779 +5 +0.28% 29,900
Nov 19, 2025 1,770 1,784 1,765 1,774 +6 +0.34% 18,700
Nov 18, 2025 1,790 1,792 1,766 1,768 -17 -0.95% 37,300
Nov 17, 2025 1,798 1,800 1,785 1,785 -7 -0.39% 28,100
Nov 14, 2025 1,819 1,820 1,792 1,792 -24 -1.32% 38,100
Nov 13, 2025 1,823 1,835 1,809 1,816 -8 -0.44% 16,200
Nov 12, 2025 1,798 1,824 1,797 1,824 +32 +1.79% 37,100
Nov 11, 2025 1,797 1,802 1,780 1,792 -3 -0.17% 22,900
Nov 10, 2025 1,795 1,800 1,788 1,795 +1 +0.06% 14,500
Nov 7, 2025 1,775 1,797 1,775 1,794 +12 +0.67% 17,600
Nov 6, 2025 1,778 1,800 1,772 1,782 +5 +0.28% 31,300