PARK24 Co., Ltd. - 4666.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,167	2,145	2,145	2,167	2,135.5	504,100
February 19, 2026	2,202	2,188	2,188	2,220	2,177.5	428,200
February 18, 2026	2,199	2,200.5	2,200.5	2,213	2,185	537,900
February 17, 2026	2,140	2,169	2,169	2,174.5	2,135	361,100
February 16, 2026	2,180	2,153	2,153	2,181.5	2,147.5	480,000
February 13, 2026	2,188	2,163.5	2,163.5	2,203.5	2,155	517,600
February 12, 2026	2,200	2,217.5	2,217.5	2,222.5	2,193.5	514,200
February 10, 2026	2,200	2,222	2,222	2,249.5	2,199	618,200
February 09, 2026	2,167.5	2,188	2,188	2,192.5	2,153	632,800
February 06, 2026	2,162	2,146.5	2,146.5	2,170	2,136.5	642,900
February 05, 2026	2,170	2,150	2,150	2,197.5	2,150	718,300
February 04, 2026	2,122	2,138.5	2,138.5	2,141	2,119	631,000
February 03, 2026	2,127.5	2,143.5	2,143.5	2,156	2,125	671,300
February 02, 2026	2,180	2,143	2,143	2,190	2,141	665,600
January 30, 2026	2,161.5	2,154.5	2,154.5	2,169	2,145.5	564,100
January 29, 2026	2,161	2,160	2,160	2,175	2,123	720,300
January 28, 2026	2,222	2,175	2,175	2,224	2,147.5	879,000
January 27, 2026	2,240	2,236	2,236	2,265.5	2,223.5	764,200
January 26, 2026	2,269.5	2,265.5	2,265.5	2,285.5	2,250	612,600
January 23, 2026	2,294.5	2,285	2,285	2,317.5	2,285	775,300
January 22, 2026	2,262	2,294.5	2,294.5	2,294.5	2,255	747,100
January 21, 2026	2,300	2,258.5	2,258.5	2,312	2,235.5	615,500
January 20, 2026	2,326.5	2,319	2,319	2,331	2,300	816,400
January 19, 2026	2,319	2,314.5	2,314.5	2,325.5	2,278.5	1.26M
January 16, 2026	2,282	2,304	2,304	2,316.5	2,273	1.17M
January 15, 2026	2,227	2,275	2,275	2,282	2,224.5	1.01M
January 14, 2026	2,200	2,219	2,219	2,237	2,192	889,600
January 13, 2026	2,224	2,214.5	2,214.5	2,239.5	2,207.5	1.1M
January 09, 2026	2,175	2,225	2,225	2,225	2,174	1.04M
January 08, 2026	2,147	2,194	2,194	2,194	2,144.5	1.26M
January 07, 2026	2,099	2,136	2,136	2,137	2,087.5	894,700
January 06, 2026	2,085	2,075	2,075	2,104	2,075	656,500
January 05, 2026	2,084.5	2,070	2,070	2,088	2,045.5	677,600
December 30, 2025	2,090	2,090	2,090	2,095.5	2,068	522,700
December 29, 2025	2,104.5	2,087.5	2,087.5	2,110	2,063	384,300
December 26, 2025	2,112	2,101.5	2,101.5	2,122.5	2,092	656,700
December 25, 2025	2,080	2,100	2,100	2,111	2,065	564,400
December 24, 2025	2,056.5	2,069	2,069	2,084.5	2,050	830,400
December 23, 2025	2,084	2,070	2,070	2,090	2,042	769,800
December 22, 2025	2,071	2,044	2,044	2,078.5	2,020.5	1.84M
December 19, 2025	2,100	2,067.5	2,067.5	2,109.5	2,061	1.67M
December 18, 2025	2,146	2,091	2,091	2,157.5	2,088	2.56M
December 17, 2025	2,159.5	2,141.5	2,141.5	2,236.5	2,116.5	5.2M
December 16, 2025	2,073.5	2,121.5	2,121.5	2,123.5	2,008.5	8.1M
December 15, 2025	1,882	1,903.5	1,903.5	1,905	1,869.5	1.48M
December 12, 2025	1,867	1,870	1,870	1,895.5	1,857.5	1.16M
December 11, 2025	1,900	1,868.5	1,868.5	1,901	1,851	588,400
December 10, 2025	1,886	1,901	1,901	1,907	1,882.5	612,700
December 09, 2025	1,900	1,876.5	1,876.5	1,905	1,869	607,500
December 08, 2025	1,853.5	1,891	1,891	1,891.5	1,851.5	796,600
December 05, 2025	1,881	1,846	1,846	1,885	1,841.5	633,400
December 04, 2025	1,836	1,868.5	1,868.5	1,868.5	1,836	547,800
December 03, 2025	1,839.5	1,828	1,828	1,850	1,828	425,800
December 02, 2025	1,850	1,843.5	1,843.5	1,854	1,834	583,800
December 01, 2025	1,840	1,844.5	1,844.5	1,855	1,832.5	419,800
November 28, 2025	1,854	1,848	1,848	1,864	1,847	387,700
November 27, 2025	1,849	1,855	1,855	1,862	1,837	501,300
November 26, 2025	1,825	1,842	1,842	1,842	1,822	524,400
November 25, 2025	1,825	1,825	1,825	1,834.5	1,816.5	787,100
November 21, 2025	1,770.5	1,808.5	1,808.5	1,819.5	1,768.5	996,200

PARK24 Co., Ltd. (4666.T) JPX