Pacific Metals Co., Ltd. - 5541.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,182	2,217	2,217	2,248	2,177	375,900
December 24, 2025	2,170	2,165	2,165	2,271	2,147	796,900
December 23, 2025	2,108	2,124	2,124	2,127	2,086	322,300
December 22, 2025	2,130	2,107	2,107	2,130	2,081	345,600
December 19, 2025	2,095	2,097	2,097	2,105	2,058	339,400
December 18, 2025	2,050	2,085	2,085	2,103	2,045	358,400
December 17, 2025	2,112	2,090	2,090	2,121	2,055	666,600
December 16, 2025	2,193	2,126	2,126	2,208	2,124	617,800
December 15, 2025	2,216	2,224	2,224	2,240	2,181	508,700
December 12, 2025	2,254	2,241	2,241	2,265	2,237	224,000
December 11, 2025	2,292	2,236	2,236	2,303	2,222	413,500
December 10, 2025	2,301	2,291	2,291	2,369	2,289	507,400
December 09, 2025	2,340	2,285	2,285	2,358	2,256	509,500
December 08, 2025	2,337	2,348	2,348	2,353	2,276	384,100
December 05, 2025	2,330	2,314	2,314	2,350	2,303	343,800
December 04, 2025	2,319	2,330	2,330	2,331	2,280	485,100
December 03, 2025	2,311	2,307	2,307	2,327	2,289	392,300
December 02, 2025	2,366	2,302	2,302	2,385	2,281	787,300
December 01, 2025	2,554	2,382	2,382	2,579	2,361	1.66M
November 28, 2025	2,385	2,530	2,530	2,565	2,380	1.32M
November 27, 2025	2,350	2,369	2,369	2,412	2,335	511,500
November 26, 2025	2,271	2,348	2,348	2,359	2,268	466,700
November 25, 2025	2,306	2,255	2,255	2,320	2,231	429,600
November 21, 2025	2,290	2,306	2,306	2,321	2,259	598,400
November 20, 2025	2,245	2,340	2,340	2,365	2,220	571,100
November 19, 2025	2,225	2,208	2,208	2,235	2,153	239,200
November 18, 2025	2,272	2,195	2,195	2,290	2,178	503,100
November 17, 2025	2,261	2,263	2,263	2,291	2,238	309,500
November 14, 2025	2,224	2,245	2,245	2,305	2,218	565,600
November 13, 2025	2,200	2,274	2,274	2,314	2,176	789,700
November 12, 2025	2,128	2,200	2,200	2,200	2,098	476,700
November 11, 2025	2,153	2,124	2,124	2,159	2,091	384,700
November 10, 2025	2,111	2,178	2,178	2,207	2,108	384,600
November 07, 2025	2,132	2,088	2,088	2,155	2,061	403,800
November 06, 2025	2,162	2,168	2,168	2,212	2,152	358,500
November 05, 2025	2,138	2,162	2,162	2,178	2,121	464,100
November 04, 2025	2,117	2,188	2,188	2,239	2,117	1.21M
October 31, 2025	2,016	2,049	2,049	2,051	2,016	284,300
October 30, 2025	1,983	2,016	2,016	2,023	1,980	280,500
October 29, 2025	2,001	1,993	1,993	2,019	1,981	200,300
October 28, 2025	2,075	1,990	1,990	2,076	1,983	327,100
October 27, 2025	2,043	2,073	2,073	2,081	2,042	257,400
October 24, 2025	2,069	2,043	2,043	2,069	2,035	188,700
October 23, 2025	2,036	2,041	2,041	2,045	2,015	173,100
October 22, 2025	2,005	2,050	2,050	2,119	1,976	668,300
October 21, 2025	2,003	1,996	1,996	2,022	1,985	208,100
October 20, 2025	1,985	1,992	1,992	2,001	1,979	141,700
October 17, 2025	1,986	1,982	1,982	2,001	1,974	185,700
October 16, 2025	2,022	1,996	1,996	2,028	1,995	177,600
October 15, 2025	1,991	2,037	2,037	2,063	1,988	314,700
October 14, 2025	1,919	1,962	1,962	2,028	1,918	412,100
October 10, 2025	1,990	1,933	1,933	2,000	1,930	309,300
October 09, 2025	2,073	2,021	2,021	2,074	2,012	203,400
October 08, 2025	1,980	2,060	2,060	2,065	1,976	414,000
October 07, 2025	1,930	1,979	1,979	1,989	1,930	201,200
October 06, 2025	1,934	1,924	1,924	1,954	1,922	181,400
October 03, 2025	1,900	1,917	1,917	1,929	1,900	133,700
October 02, 2025	1,897	1,922	1,922	1,941	1,894	194,000
October 01, 2025	1,965	1,887	1,887	1,965	1,884	355,200
September 30, 2025	2,049	1,992	1,992	2,055	1,984	392,000

Pacific Metals Co., Ltd. (5541.T) JPX