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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,600 1,679 1,312 1,376 -230 -14.32% 660,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,686 1,692 1,603 1,606 -74 -4.40% 177,300
Apr 17, 2026 1,669 1,714 1,630 1,680 +7 +0.42% 280,300
Apr 10, 2026 1,690 1,720 1,670 1,673 -12 -0.71% 205,300
Apr 3, 2026 1,606 1,710 1,596 1,685 -56 -3.22% 434,700
Mar 27, 2026 1,711 1,758 1,693 1,741 +6 +0.35% 715,500
Mar 19, 2026 1,772 1,790 1,735 1,735 -55 -3.07% 317,900
Mar 13, 2026 1,851 1,902 1,790 1,790 -101 -5.34% 419,600
Mar 6, 2026 1,960 1,965 1,845 1,891 -78 -3.96% 234,000
Feb 27, 2026 1,940 1,976 1,900 1,969 +30 +1.55% 260,100
Feb 20, 2026 1,926 1,957 1,921 1,939 +13 +0.67% 108,600
Feb 13, 2026 1,950 1,968 1,922 1,926 -8 -0.41% 144,600
Feb 6, 2026 1,961 1,973 1,915 1,934 -9 -0.46% 178,700
Jan 30, 2026 1,980 1,980 1,905 1,943 -37 -1.87% 130,900
Jan 23, 2026 1,999 2,009 1,934 1,980 -9 -0.45% 153,000
Jan 16, 2026 1,975 1,993 1,959 1,989 +36 +1.84% 88,800
Jan 9, 2026 1,930 1,961 1,901 1,953 +35 +1.82% 88,700
Dec 30, 2025 1,944 1,951 1,917 1,918 +13 +0.68% 41,800
Dec 26, 2025 1,882 1,915 1,872 1,905 +34 +1.82% 99,700
Dec 19, 2025 1,820 1,880 1,814 1,871 +54 +2.97% 121,100
Dec 12, 2025 1,799 1,848 1,798 1,817 +26 +1.45% 96,100