PCA Corporation - 9629.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,938	1,939	1,939	1,945	1,929	24,200
February 19, 2026	1,951	1,948	1,948	1,957	1,938	17,800
February 18, 2026	1,942	1,942	1,942	1,947	1,938	12,600
February 17, 2026	1,930	1,941	1,941	1,948	1,922	31,600
February 16, 2026	1,926	1,930	1,930	1,936	1,921	22,400
February 13, 2026	1,945	1,926	1,926	1,949	1,922	36,000
February 12, 2026	1,955	1,956	1,956	1,961	1,941	41,600
February 10, 2026	1,940	1,954	1,954	1,968	1,928	26,300
February 09, 2026	1,950	1,937	1,937	1,951	1,925	40,700
February 06, 2026	1,927	1,934	1,934	1,945	1,915	43,300
February 05, 2026	1,939	1,945	1,945	1,958	1,938	28,800
February 04, 2026	1,952	1,949	1,949	1,960	1,936	42,100
February 03, 2026	1,938	1,951	1,951	1,960	1,927	24,200
February 02, 2026	1,961	1,939	1,939	1,973	1,932	40,300
January 30, 2026	1,945	1,943	1,943	1,950	1,916	28,400
January 29, 2026	1,930	1,913	1,913	1,944	1,905	32,000
January 28, 2026	1,950	1,932	1,932	1,952	1,932	19,200
January 27, 2026	1,964	1,948	1,948	1,966	1,938	23,000
January 26, 2026	1,980	1,958	1,958	1,980	1,951	28,300
January 23, 2026	1,991	1,980	1,980	2,009	1,978	29,700
January 22, 2026	1,959	1,984	1,984	1,992	1,959	23,100
January 21, 2026	1,966	1,943	1,943	1,966	1,934	56,600
January 20, 2026	1,993	1,972	1,972	1,995	1,969	26,400
January 19, 2026	1,999	1,989	1,989	1,999	1,982	17,200
January 16, 2026	1,980	1,989	1,989	1,993	1,970	21,100
January 15, 2026	1,975	1,972	1,972	1,979	1,969	27,600
January 14, 2026	1,971	1,979	1,979	1,979	1,965	15,800
January 13, 2026	1,975	1,965	1,965	1,975	1,959	24,300
January 09, 2026	1,950	1,953	1,953	1,961	1,950	14,700
January 08, 2026	1,938	1,939	1,939	1,950	1,935	15,100
January 07, 2026	1,930	1,938	1,938	1,950	1,920	15,700
January 06, 2026	1,917	1,930	1,930	1,930	1,908	18,300
January 05, 2026	1,930	1,906	1,906	1,933	1,901	24,900
December 30, 2025	1,951	1,918	1,918	1,951	1,918	17,600
December 29, 2025	1,944	1,941	1,941	1,944	1,917	24,200
December 26, 2025	1,915	1,905	1,905	1,915	1,896	12,500
December 25, 2025	1,898	1,900	1,900	1,902	1,888	10,100
December 24, 2025	1,900	1,896	1,896	1,910	1,889	19,100
December 23, 2025	1,888	1,900	1,900	1,901	1,886	37,400
December 22, 2025	1,882	1,880	1,880	1,887	1,872	20,600
December 19, 2025	1,873	1,871	1,871	1,880	1,839	50,800
December 18, 2025	1,848	1,863	1,863	1,868	1,845	15,000
December 17, 2025	1,838	1,848	1,848	1,858	1,838	19,500
December 16, 2025	1,844	1,835	1,835	1,846	1,828	20,000
December 15, 2025	1,820	1,839	1,839	1,843	1,814	15,800
December 12, 2025	1,824	1,817	1,817	1,831	1,816	18,300
December 11, 2025	1,842	1,810	1,810	1,842	1,807	25,200
December 10, 2025	1,843	1,842	1,842	1,848	1,834	13,600
December 09, 2025	1,824	1,835	1,835	1,835	1,815	17,600
December 08, 2025	1,799	1,824	1,824	1,824	1,798	21,400
December 05, 2025	1,802	1,791	1,791	1,804	1,785	23,600
December 04, 2025	1,771	1,796	1,796	1,796	1,767	20,900
December 03, 2025	1,790	1,769	1,769	1,790	1,769	50,000
December 02, 2025	1,802	1,788	1,788	1,808	1,788	30,300
December 01, 2025	1,835	1,802	1,802	1,835	1,801	27,100
November 28, 2025	1,814	1,827	1,827	1,827	1,807	21,700
November 27, 2025	1,802	1,809	1,809	1,816	1,795	31,700
November 26, 2025	1,796	1,800	1,800	1,804	1,792	18,400
November 25, 2025	1,814	1,796	1,796	1,815	1,792	23,700
November 21, 2025	1,779	1,809	1,809	1,809	1,779	37,200

PCA Corporation (9629.T) JPX