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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Paraca Inc. (4809.T) JPX