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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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