Paraca Inc. - 4809.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1,994	1,981	1,981	1,996	1,975	20,400
December 10, 2025	1,972	1,994	1,994	1,994	1,970	21,300
December 09, 2025	1,995	1,978	1,978	1,995	1,964	29,000
December 08, 2025	1,956	1,986	1,986	1,989	1,956	35,100
December 05, 2025	1,983	1,953	1,953	1,983	1,953	34,200
December 04, 2025	1,986	1,983	1,983	1,998	1,981	15,200
December 03, 2025	1,993	1,986	1,986	2,000	1,982	27,200
December 02, 2025	1,994	1,998	1,998	2,003	1,989	11,500
December 01, 2025	2,005	1,996	1,996	2,007	1,990	31,900
November 28, 2025	2,001	2,008	2,008	2,011	2,001	4,100
November 27, 2025	2,003	2,007	2,007	2,008	1,999	13,700
November 26, 2025	2,009	2,003	2,003	2,018	1,999	9,400
November 25, 2025	2,014	2,000	2,000	2,014	1,993	13,500
November 21, 2025	2,069	2,022	2,022	2,087	2,005	50,400
November 20, 2025	2,007	2,069	2,069	2,078	2,004	102,200
November 19, 2025	2,004	2,007	2,007	2,010	1,992	42,100
November 18, 2025	1,987	2,004	2,004	2,010	1,982	44,600
November 17, 2025	1,999	1,992	1,992	1,999	1,975	14,000
November 14, 2025	2,000	1,994	1,994	2,003	1,988	14,300
November 13, 2025	2,000	2,003	2,003	2,022	1,997	43,500
November 12, 2025	1,980	2,000	2,000	2,005	1,980	31,400
November 11, 2025	1,968	1,980	1,980	1,980	1,959	26,100
November 10, 2025	1,961	1,968	1,968	1,985	1,949	54,700
November 07, 2025	1,956	1,954	1,954	1,964	1,946	21,800
November 06, 2025	1,953	1,956	1,956	1,969	1,949	14,900
November 05, 2025	1,967	1,953	1,953	1,977	1,940	26,700
November 04, 2025	1,987	1,970	1,970	1,988	1,970	23,000
October 31, 2025	1,972	1,981	1,981	1,988	1,968	20,600
October 30, 2025	1,992	1,978	1,978	1,996	1,975	17,800
October 29, 2025	1,994	1,988	1,988	2,000	1,973	29,200
October 28, 2025	2,006	1,992	1,992	2,008	1,992	27,200
October 27, 2025	2,008	2,004	2,004	2,020	2,001	13,200
October 24, 2025	1,999	2,008	2,008	2,015	1,986	25,700
October 23, 2025	1,999	1,992	1,992	2,001	1,987	14,400
October 22, 2025	1,995	2,000	2,000	2,005	1,993	13,500
October 21, 2025	1,998	1,999	1,999	2,001	1,982	17,600
October 20, 2025	2,000	1,988	1,988	2,000	1,971	18,100
October 17, 2025	2,003	1,983	1,983	2,003	1,981	17,400
October 16, 2025	2,004	2,000	2,000	2,006	1,991	16,300
October 15, 2025	1,949	2,004	2,004	2,004	1,949	25,400
October 14, 2025	1,945	1,949	1,949	1,977	1,943	33,100
October 10, 2025	1,958	1,965	1,965	1,972	1,953	16,300
October 09, 2025	1,973	1,974	1,974	1,979	1,948	30,400
October 08, 2025	1,978	1,973	1,973	1,996	1,973	11,800
October 07, 2025	1,994	1,992	1,992	2,001	1,977	28,900
October 06, 2025	1,982	2,001	2,001	2,002	1,972	62,100
October 03, 2025	1,930	1,952	1,952	1,965	1,930	25,900
October 02, 2025	1,948	1,950	1,950	1,962	1,944	16,800
October 01, 2025	1,977	1,956	1,956	1,977	1,947	29,500
September 30, 2025	1,995	1,989	1,989	1,999	1,977	23,200
September 29, 2025	1,981	1,995	1,995	2,004	1,972	33,200
September 26, 2025	2,000	2,030	2,030	2,030	2,000	36,900
September 25, 2025	2,005	2,001	2,001	2,010	1,999	13,800
September 24, 2025	1,999	2,005	2,005	2,008	1,993	17,900
September 22, 2025	2,017	1,999	1,999	2,017	1,999	25,100
September 19, 2025	2,028	2,005	2,005	2,030	2,000	25,800
September 18, 2025	2,012	2,022	2,022	2,026	2,010	14,000
September 17, 2025	2,011	2,012	2,012	2,021	2,003	14,000
September 16, 2025	2,022	2,023	2,023	2,023	2,000	24,900
September 12, 2025	2,021	2,008	2,008	2,021	2,005	22,200

Paraca Inc. (4809.T) JPX