Paramount Bed Holdings Co., Ltd. - 7817.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,681	2,691	2,691	2,698	2,672	83,600
September 04, 2025	2,667	2,669	2,669	2,670	2,645	82,800
September 03, 2025	2,649	2,656	2,656	2,657	2,641	110,000
September 02, 2025	2,649	2,647	2,647	2,660	2,644	80,800
September 01, 2025	2,624	2,636	2,636	2,640	2,613	65,700
August 29, 2025	2,621	2,613	2,613	2,622	2,605	92,400
August 28, 2025	2,625	2,621	2,621	2,629	2,617	70,500
August 27, 2025	2,641	2,626	2,626	2,650	2,616	116,400
August 26, 2025	2,658	2,641	2,641	2,664	2,640	120,900
August 25, 2025	2,685	2,657	2,657	2,685	2,649	137,200
August 22, 2025	2,669	2,644	2,644	2,669	2,633	150,600
August 21, 2025	2,686	2,660	2,660	2,688	2,646	86,300
August 20, 2025	2,656	2,663	2,663	2,672	2,651	80,900
August 19, 2025	2,638	2,654	2,654	2,654	2,625	95,900
August 18, 2025	2,630	2,641	2,641	2,655	2,629	105,100
August 15, 2025	2,669	2,642	2,642	2,669	2,626	76,300
August 14, 2025	2,660	2,651	2,651	2,661	2,644	58,600
August 13, 2025	2,671	2,667	2,667	2,678	2,650	91,300
August 12, 2025	2,685	2,656	2,656	2,685	2,636	241,700
August 08, 2025	2,630	2,672	2,672	2,672	2,627	88,200
August 07, 2025	2,627	2,627	2,627	2,650	2,626	76,700
August 06, 2025	2,600	2,645	2,645	2,646	2,600	109,000
August 05, 2025	2,576	2,608	2,608	2,608	2,567	134,700
August 04, 2025	2,525	2,576	2,576	2,576	2,517	205,200
August 01, 2025	2,525	2,529	2,529	2,550	2,514	363,800
July 31, 2025	2,500	2,479	2,479	2,500	2,447	867,200
July 30, 2025	2,595	2,611	2,611	2,611	2,585	170,500
July 29, 2025	2,576	2,606	2,606	2,606	2,574	213,000
July 28, 2025	2,584	2,593	2,593	2,593	2,570	214,900
July 25, 2025	2,580	2,566	2,566	2,599	2,566	276,100
July 24, 2025	2,573	2,577	2,577	2,595	2,570	247,700
July 23, 2025	2,569	2,573	2,573	2,589	2,555	262,900
July 22, 2025	2,530	2,537	2,537	2,563	2,526	182,000
July 18, 2025	2,544	2,524	2,524	2,545	2,524	91,100
July 17, 2025	2,510	2,536	2,536	2,536	2,504	213,200
July 16, 2025	2,530	2,515	2,515	2,533	2,512	93,400
July 15, 2025	2,523	2,527	2,527	2,528	2,517	96,300
July 14, 2025	2,509	2,523	2,523	2,523	2,501	151,100
July 11, 2025	2,524	2,518	2,518	2,528	2,509	142,100
July 10, 2025	2,523	2,506	2,506	2,529	2,504	156,000
July 09, 2025	2,512	2,513	2,513	2,519	2,505	101,300
July 08, 2025	2,499	2,510	2,510	2,516	2,497	118,100
July 07, 2025	2,505	2,499	2,499	2,517	2,494	75,000
July 04, 2025	2,515	2,502	2,502	2,519	2,496	82,600
July 03, 2025	2,545	2,515	2,515	2,545	2,507	118,000
July 02, 2025	2,506	2,535	2,535	2,550	2,506	162,200
July 01, 2025	2,560	2,530	2,530	2,562	2,521	167,600
June 30, 2025	2,557	2,564	2,564	2,574	2,550	131,900
June 27, 2025	2,559	2,557	2,557	2,562	2,538	133,900
June 26, 2025	2,542	2,557	2,557	2,557	2,534	153,700
June 25, 2025	2,564	2,542	2,542	2,566	2,525	137,400
June 24, 2025	2,559	2,553	2,553	2,567	2,541	141,100
June 23, 2025	2,555	2,541	2,541	2,568	2,534	172,300
June 20, 2025	2,571	2,551	2,551	2,593	2,551	751,300
June 19, 2025	2,590	2,576	2,576	2,591	2,554	117,100
June 18, 2025	2,556	2,573	2,573	2,577	2,551	112,500
June 17, 2025	2,553	2,556	2,556	2,566	2,545	110,600
June 16, 2025	2,574	2,562	2,562	2,582	2,547	95,300
June 13, 2025	2,585	2,560	2,560	2,615	2,560	123,300
June 12, 2025	2,631	2,608	2,608	2,639	2,600	81,500

Paramount Bed Holdings Co., Ltd. (7817.T) JPX