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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,031	2,029	2,029	2,041	2,014	12,800
January 20, 2026	2,051	2,042	2,042	2,051	2,030	12,300
January 19, 2026	2,054	2,045	2,045	2,054	2,030	8,800
January 16, 2026	2,047	2,050	2,050	2,050	2,027	15,300
January 15, 2026	2,030	2,047	2,047	2,051	2,030	11,900
January 14, 2026	2,052	2,030	2,030	2,054	2,030	14,100
January 13, 2026	2,065	2,048	2,048	2,065	2,036	18,000
January 09, 2026	2,028	2,058	2,058	2,062	2,028	24,000
January 08, 2026	2,011	2,028	2,028	2,041	2,008	19,200
January 07, 2026	2,004	2,007	2,007	2,024	2,004	15,900
January 06, 2026	2,019	2,017	2,017	2,036	2,017	10,300
January 05, 2026	2,030	2,008	2,008	2,033	2,006	20,100
December 30, 2025	2,030	2,032	2,032	2,042	2,026	7,500
December 29, 2025	2,040	2,030	2,030	2,041	2,023	16,100
December 26, 2025	2,040	2,035	2,035	2,044	2,031	11,200
December 25, 2025	2,050	2,046	2,046	2,050	2,040	11,900
December 24, 2025	2,050	2,032	2,032	2,054	2,032	17,600
December 23, 2025	2,018	2,050	2,050	2,050	2,018	15,100
December 22, 2025	2,031	2,016	2,016	2,031	1,998	31,300
December 19, 2025	2,059	2,031	2,031	2,059	2,022	12,700
December 18, 2025	2,038	2,059	2,059	2,065	2,028	27,700
December 17, 2025	2,003	2,035	2,035	2,035	1,998	26,600
December 16, 2025	1,990	2,003	2,003	2,005	1,986	16,500
December 15, 2025	1,989	1,994	1,994	2,004	1,989	22,500
December 12, 2025	1,994	1,994	1,994	2,004	1,985	23,600
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

Paraca Inc. (4809.T) JPX