kabutan

PCA CORPORATION(9629) Historical

9629
TSE Prime
PCA CORPORATION
1,796
JPY
0
(0.00%)
Dec 5, 1:53 pm JST
11.59
USD
Dec 4, 11:53 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,835 1,835 1,767 1,796 -31 -1.70% 146,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,814 1,827 1,792 1,827 +18 +1.00% 95,500
Nov 21, 2025 1,798 1,809 1,765 1,809 +17 +0.95% 151,200
Nov 14, 2025 1,795 1,835 1,780 1,792 -2 -0.11% 128,800
Nov 7, 2025 1,802 1,806 1,758 1,794 +11 +0.62% 124,200
Oct 31, 2025 1,976 2,020 1,751 1,783 -190 -9.63% 373,800
Oct 24, 2025 1,950 2,023 1,916 1,973 +58 +3.03% 103,300
Oct 17, 2025 1,951 1,973 1,910 1,915 -49 -2.49% 69,900
Oct 10, 2025 1,970 1,980 1,935 1,964 +34 +1.76% 121,200
Oct 3, 2025 2,025 2,025 1,930 1,930 -100 -4.93% 98,400
Sep 26, 2025 1,981 2,084 1,976 2,030 +47 +2.37% 164,500
Sep 19, 2025 1,986 1,986 1,933 1,983 +17 +0.86% 91,700
Sep 12, 2025 1,962 1,992 1,953 1,966 +4 +0.20% 71,600
Sep 5, 2025 1,957 1,991 1,946 1,962 +3 +0.15% 83,900
Aug 29, 2025 2,012 2,012 1,947 1,959 -43 -2.15% 95,000
Aug 22, 2025 1,977 2,031 1,971 2,002 +45 +2.30% 103,600
Aug 15, 2025 1,924 1,975 1,892 1,957 +20 +1.03% 134,400
Aug 8, 2025 1,880 1,946 1,880 1,937 +48 +2.54% 101,700
Aug 1, 2025 1,825 1,908 1,803 1,889 +76 +4.19% 149,200
Jul 25, 2025 1,819 1,909 1,800 1,813 0 0.00% 256,300
Jul 18, 2025 1,798 1,823 1,790 1,813 +27 +1.51% 74,400