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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,070	3,090	3,090	3,115	3,040	348,600
February 19, 2026	3,075	3,085	3,085	3,140	3,060	472,400
February 18, 2026	2,967	3,035	3,035	3,055	2,957	313,700
February 17, 2026	3,075	2,981	2,981	3,090	2,979	435,500
February 16, 2026	3,075	3,075	3,075	3,150	3,020	478,800
February 13, 2026	3,100	3,005	3,005	3,150	2,983	797,300
February 12, 2026	3,035	3,240	3,240	3,315	3,030	1.52M
February 10, 2026	2,965	2,933	2,933	2,996	2,896	511,100
February 09, 2026	3,015	2,934	2,934	3,015	2,875	879,200
February 06, 2026	2,900	2,963	2,963	2,979	2,863	629,000
February 05, 2026	3,120	3,000	3,000	3,165	2,975	651,600
February 04, 2026	3,050	3,170	3,170	3,175	3,020	643,500
February 03, 2026	2,953	3,005	3,005	3,020	2,936	529,400
February 02, 2026	2,929	2,953	2,953	3,035	2,912	978,500
January 30, 2026	2,960	2,938	2,938	3,050	2,896	798,500
January 29, 2026	3,000	3,035	3,035	3,050	2,935	596,200
January 28, 2026	2,907	2,964	2,964	3,030	2,854	588,500
January 27, 2026	2,884	2,907	2,907	2,933	2,835	397,100
January 26, 2026	2,910	2,923	2,923	2,977	2,881	514,000
January 23, 2026	2,883	2,906	2,906	2,945	2,878	459,800
January 22, 2026	2,938	2,869	2,869	2,963	2,841	582,200
January 21, 2026	2,844	2,890	2,890	2,927	2,794	670,100
January 20, 2026	2,957	2,894	2,894	2,959	2,856	567,800
January 19, 2026	2,908	2,928	2,928	2,948	2,866	589,800
January 16, 2026	3,030	2,903	2,903	3,040	2,850	1.38M
January 15, 2026	2,940	3,015	3,015	3,100	2,931	1.03M
January 14, 2026	2,928	2,966	2,966	3,075	2,901	1.45M
January 13, 2026	2,790	2,906	2,906	2,952	2,693	1.84M
January 09, 2026	2,664	2,640	2,640	2,704	2,585	986,100
January 08, 2026	2,550	2,714	2,714	2,765	2,532	2.03M
January 07, 2026	2,460	2,553	2,553	2,598	2,435	1.3M
January 06, 2026	2,350	2,417	2,417	2,455	2,339	703,700
January 05, 2026	2,300	2,319	2,319	2,346	2,291	493,700
December 30, 2025	2,220	2,266	2,266	2,281	2,209	371,500
December 29, 2025	2,249	2,242	2,242	2,262	2,213	357,900
December 26, 2025	2,205	2,255	2,255	2,266	2,201	320,600
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

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