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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,018	2,007	2,007	2,018	2,000	32,000
February 19, 2026	2,029	2,020	2,020	2,030	2,010	30,800
February 18, 2026	2,025	2,019	2,019	2,030	2,008	15,000
February 17, 2026	2,023	2,025	2,025	2,036	2,018	12,600
February 16, 2026	2,019	2,032	2,032	2,032	2,004	15,700
February 13, 2026	2,026	2,003	2,003	2,026	1,997	33,600
February 12, 2026	2,022	2,022	2,022	2,029	2,020	15,700
February 10, 2026	2,011	2,012	2,012	2,020	2,011	10,600
February 09, 2026	2,047	2,010	2,010	2,049	2,003	33,400
February 06, 2026	2,050	2,054	2,054	2,054	2,042	22,100
February 05, 2026	2,052	2,041	2,041	2,054	2,041	16,700
February 04, 2026	2,041	2,048	2,048	2,052	2,035	16,500
February 03, 2026	2,045	2,042	2,042	2,045	2,021	12,200
February 02, 2026	2,025	2,020	2,020	2,028	2,011	11,200
January 30, 2026	2,003	2,025	2,025	2,025	2,000	8,200
January 29, 2026	2,005	1,995	1,995	2,005	1,993	28,900
January 28, 2026	2,020	2,002	2,002	2,020	2,002	14,500
January 27, 2026	2,024	2,017	2,017	2,036	2,015	13,400
January 26, 2026	2,037	2,029	2,029	2,042	2,020	14,300
January 23, 2026	2,043	2,038	2,038	2,046	2,030	11,300
January 22, 2026	2,032	2,043	2,043	2,048	2,032	6,800
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

Paraca Inc. (4809.T) JPX