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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,043	2,021	2,021	2,043	2,009	24,600
September 10, 2025	2,022	2,026	2,026	2,039	2,010	18,200
September 09, 2025	2,042	2,022	2,022	2,045	2,013	28,100
September 08, 2025	2,019	2,042	2,042	2,042	2,019	11,300
September 05, 2025	2,018	2,019	2,019	2,030	2,015	19,200
September 04, 2025	2,015	2,019	2,019	2,028	2,015	9,200
September 03, 2025	2,031	2,027	2,027	2,031	2,011	19,400
September 02, 2025	2,037	2,031	2,031	2,051	2,028	15,300
September 01, 2025	2,053	2,032	2,032	2,053	2,026	22,600
August 29, 2025	2,045	2,055	2,055	2,065	2,045	32,000
August 28, 2025	2,050	2,048	2,048	2,060	2,038	37,000
August 27, 2025	2,002	2,044	2,044	2,050	2,002	55,700
August 26, 2025	1,981	1,989	1,989	1,992	1,977	11,500
August 25, 2025	1,974	1,989	1,989	1,990	1,973	9,100
August 22, 2025	1,972	1,977	1,977	1,981	1,962	4,700
August 21, 2025	1,960	1,968	1,968	1,975	1,956	14,000
August 20, 2025	1,995	1,969	1,969	1,995	1,969	8,400
August 19, 2025	1,990	1,987	1,987	1,999	1,982	20,900
August 18, 2025	1,977	1,990	1,990	1,990	1,963	19,300
August 15, 2025	1,973	1,970	1,970	1,983	1,964	13,000
August 14, 2025	1,971	1,975	1,975	1,979	1,968	6,500
August 13, 2025	1,978	1,974	1,974	1,983	1,970	11,400
August 12, 2025	1,998	1,978	1,978	2,000	1,967	22,600
August 08, 2025	1,983	1,992	1,992	2,001	1,975	33,400
August 07, 2025	1,960	1,965	1,965	1,975	1,945	34,700
August 06, 2025	1,936	1,960	1,960	1,967	1,936	17,400
August 05, 2025	1,955	1,936	1,936	1,955	1,936	7,600
August 04, 2025	1,917	1,955	1,955	1,955	1,917	18,300
August 01, 2025	1,898	1,926	1,926	1,940	1,898	31,600
July 31, 2025	1,905	1,899	1,899	1,915	1,890	7,200
July 30, 2025	1,878	1,908	1,908	1,917	1,874	26,200
July 29, 2025	1,867	1,874	1,874	1,887	1,858	19,100
July 28, 2025	1,866	1,863	1,863	1,869	1,858	4,300
July 25, 2025	1,859	1,856	1,856	1,864	1,855	3,800
July 24, 2025	1,868	1,859	1,859	1,871	1,859	9,100
July 23, 2025	1,856	1,861	1,861	1,872	1,856	13,200
July 22, 2025	1,874	1,856	1,856	1,878	1,856	10,100
July 18, 2025	1,877	1,861	1,861	1,877	1,860	9,400
July 17, 2025	1,869	1,857	1,857	1,870	1,855	8,400
July 16, 2025	1,858	1,854	1,854	1,871	1,854	8,200
July 15, 2025	1,879	1,850	1,850	1,879	1,850	7,700
July 14, 2025	1,865	1,861	1,861	1,881	1,861	15,200
July 11, 2025	1,833	1,857	1,857	1,860	1,833	13,200
July 10, 2025	1,859	1,829	1,829	1,859	1,829	11,300
July 09, 2025	1,830	1,846	1,846	1,853	1,830	10,600
July 08, 2025	1,836	1,827	1,827	1,837	1,826	6,700

Paraca Inc. (4809.T) JPX