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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,010	2,029	2,029	2,048	1,988	444,000
September 26, 2025	2,047	2,063	2,063	2,080	2,047	652,200
September 25, 2025	2,047	2,067	2,067	2,085	2,042	438,600
September 24, 2025	2,031	2,040	2,040	2,041	2,020	214,100
September 22, 2025	2,030	2,035	2,035	2,048	2,024	265,700
September 19, 2025	2,032	2,024	2,024	2,045	2,003	413,600
September 18, 2025	2,030	2,024	2,024	2,046	2,012	301,100
September 17, 2025	2,047	2,032	2,032	2,047	2,025	381,200
September 16, 2025	2,068	2,051	2,051	2,069	2,038	196,000
September 12, 2025	2,050	2,058	2,058	2,067	2,031	298,000
September 11, 2025	2,046	2,024	2,024	2,060	2,021	265,200
September 10, 2025	2,040	2,034	2,034	2,053	2,028	260,000
September 09, 2025	2,106	2,045	2,045	2,115	2,040	424,400
September 08, 2025	2,100	2,106	2,106	2,125	2,095	317,500
September 05, 2025	2,055	2,098	2,098	2,098	2,048	379,300
September 04, 2025	2,030	2,066	2,066	2,109	2,007	692,600
September 03, 2025	2,055	2,029	2,029	2,073	2,015	419,000
September 02, 2025	2,050	2,053	2,053	2,069	2,038	299,200
September 01, 2025	2,075	2,059	2,059	2,097	2,047	424,000
August 29, 2025	2,010	2,103	2,103	2,107	2,002	628,400
August 28, 2025	2,061	2,010	2,010	2,088	2,000	518,900
August 27, 2025	2,035	2,059	2,059	2,074	2,015	400,600
August 26, 2025	2,057	2,034	2,034	2,078	2,013	515,800
August 25, 2025	2,006	2,043	2,043	2,059	1,992	600,300
August 22, 2025	2,005	1,984	1,984	2,028	1,984	532,800
August 21, 2025	1,950	1,983	1,983	2,006	1,944	582,600
August 20, 2025	1,859	1,953	1,953	1,969	1,856	855,700
August 19, 2025	1,828	1,862	1,862	1,866	1,815	375,200
August 18, 2025	1,875	1,853	1,853	1,879	1,851	394,000
August 15, 2025	1,836	1,862	1,862	1,862	1,825	297,300
August 14, 2025	1,842	1,844	1,844	1,849	1,825	242,600
August 13, 2025	1,848	1,842	1,842	1,873	1,840	386,800
August 12, 2025	1,879	1,844	1,844	1,879	1,841	449,600
August 08, 2025	1,863	1,857	1,857	1,876	1,820	521,300
August 07, 2025	1,937	1,880	1,880	1,942	1,853	405,600
August 06, 2025	1,909	1,922	1,922	1,940	1,900	244,800
August 05, 2025	1,900	1,905	1,905	1,928	1,889	413,500
August 04, 2025	1,848	1,889	1,889	1,889	1,841	312,200
August 01, 2025	1,854	1,858	1,858	1,877	1,842	251,600
July 31, 2025	1,851	1,854	1,854	1,864	1,841	313,600
July 30, 2025	1,873	1,877	1,877	1,883	1,853	212,800
July 29, 2025	1,824	1,861	1,861	1,868	1,820	279,400
July 28, 2025	1,869	1,821	1,821	1,869	1,817	414,200
July 25, 2025	1,880	1,879	1,879	1,888	1,857	293,700
July 24, 2025	1,849	1,883	1,883	1,884	1,840	453,700
July 23, 2025	1,847	1,839	1,839	1,868	1,831	473,400
July 22, 2025	1,765	1,856	1,856	1,865	1,754	860,200

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