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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,786	1,779	1,779	1,794	1,777	29,900
November 19, 2025	1,770	1,774	1,774	1,784	1,765	18,700
November 18, 2025	1,790	1,768	1,768	1,792	1,766	37,300
November 17, 2025	1,798	1,785	1,785	1,800	1,785	28,100
November 14, 2025	1,819	1,795	1,795	1,820	1,792	32,300
November 13, 2025	1,823	1,816	1,816	1,835	1,809	16,200
November 12, 2025	1,798	1,824	1,824	1,824	1,797	37,100
November 11, 2025	1,797	1,792	1,792	1,802	1,780	22,900
November 10, 2025	1,795	1,795	1,795	1,800	1,788	14,500
November 07, 2025	1,775	1,794	1,794	1,797	1,775	17,600
November 06, 2025	1,778	1,782	1,782	1,800	1,772	31,300
November 05, 2025	1,785	1,777	1,777	1,790	1,758	37,600
November 04, 2025	1,802	1,785	1,785	1,806	1,782	37,700
October 31, 2025	1,765	1,783	1,783	1,796	1,758	43,800
October 30, 2025	1,771	1,766	1,766	1,797	1,751	70,200
October 29, 2025	1,850	1,780	1,780	1,850	1,765	200,600
October 28, 2025	2,020	1,956	1,956	2,020	1,951	34,300
October 27, 2025	1,976	2,000	2,000	2,016	1,976	24,900
October 24, 2025	1,987	1,973	1,973	1,990	1,963	15,900
October 23, 2025	1,973	1,969	1,969	1,981	1,960	19,100
October 22, 2025	1,934	2,023	2,023	2,023	1,928	45,000
October 21, 2025	1,942	1,934	1,934	1,947	1,924	13,800
October 20, 2025	1,950	1,927	1,927	1,950	1,916	9,500
October 17, 2025	1,948	1,915	1,915	1,948	1,910	19,100
October 16, 2025	1,950	1,941	1,941	1,965	1,941	8,500
October 15, 2025	1,923	1,963	1,963	1,973	1,923	18,100
October 14, 2025	1,951	1,923	1,923	1,966	1,921	24,200
October 10, 2025	1,957	1,964	1,964	1,976	1,947	36,600
October 09, 2025	1,947	1,977	1,977	1,980	1,935	33,900
October 08, 2025	1,960	1,948	1,948	1,969	1,947	12,200
October 07, 2025	1,968	1,960	1,960	1,977	1,948	13,300
October 06, 2025	1,970	1,970	1,970	1,974	1,952	25,200
October 03, 2025	1,930	1,930	1,930	1,961	1,930	17,300
October 02, 2025	1,934	1,933	1,933	1,955	1,933	15,600
October 01, 2025	1,984	1,940	1,940	1,991	1,940	28,400
September 30, 2025	1,990	1,998	1,998	2,017	1,975	16,700
September 29, 2025	2,025	1,995	1,995	2,025	1,993	20,400
September 26, 2025	2,040	2,030	2,030	2,040	2,010	31,500
September 25, 2025	2,027	2,047	2,047	2,084	2,027	61,800
September 24, 2025	2,010	2,024	2,024	2,033	1,982	39,000
September 22, 2025	1,981	1,994	1,994	2,012	1,976	32,200
September 19, 2025	1,946	1,983	1,983	1,983	1,935	37,100
September 18, 2025	1,958	1,937	1,937	1,958	1,933	19,500
September 17, 2025	1,959	1,944	1,944	1,960	1,944	21,500
September 16, 2025	1,986	1,965	1,965	1,986	1,956	21,500
September 12, 2025	1,989	1,966	1,966	1,989	1,953	21,600
September 11, 2025	1,964	1,985	1,985	1,985	1,958	12,700
September 10, 2025	1,973	1,964	1,964	1,973	1,954	8,700
September 09, 2025	1,965	1,956	1,956	1,992	1,953	20,400
September 08, 2025	1,962	1,962	1,962	1,968	1,956	8,200
September 05, 2025	1,958	1,962	1,962	1,963	1,946	19,500

PCA Corporation (9629.T) JPX