PCA Corporation (9629.T) JPX

1,685.00

-2(-0.12%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,688	1,685	1,685	1,710	1,679	42,600
April 02, 2026	1,670	1,687	1,687	1,697	1,670	62,700
April 01, 2026	1,636	1,668	1,668	1,668	1,636	60,400
March 31, 2026	1,610	1,625	1,625	1,637	1,602	82,600
March 30, 2026	1,606	1,608	1,608	1,631	1,596	186,400
March 27, 2026	1,730	1,741	1,741	1,758	1,730	217,600
March 26, 2026	1,731	1,735	1,735	1,743	1,727	156,900
March 25, 2026	1,732	1,741	1,741	1,741	1,725	88,300
March 24, 2026	1,708	1,718	1,718	1,718	1,703	77,900
March 23, 2026	1,711	1,697	1,697	1,711	1,693	174,800
March 19, 2026	1,763	1,735	1,735	1,765	1,735	109,400
March 18, 2026	1,772	1,772	1,772	1,779	1,769	76,900
March 17, 2026	1,790	1,777	1,777	1,790	1,777	48,700
March 16, 2026	1,772	1,771	1,771	1,784	1,770	82,900
March 13, 2026	1,808	1,790	1,790	1,816	1,790	80,100
March 12, 2026	1,830	1,823	1,823	1,833	1,810	94,100
March 11, 2026	1,870	1,838	1,838	1,879	1,838	124,600
March 10, 2026	1,902	1,880	1,880	1,902	1,877	20,600
March 09, 2026	1,851	1,883	1,883	1,890	1,846	67,500
March 06, 2026	1,883	1,891	1,891	1,896	1,874	28,900
March 05, 2026	1,907	1,895	1,895	1,913	1,886	38,000
March 04, 2026	1,898	1,867	1,867	1,898	1,845	62,900
March 03, 2026	1,940	1,913	1,913	1,940	1,913	40,800
March 02, 2026	1,960	1,938	1,938	1,965	1,930	44,300
February 27, 2026	1,959	1,969	1,969	1,969	1,951	34,000
February 26, 2026	1,960	1,960	1,960	1,976	1,900	161,200
February 25, 2026	1,960	1,940	1,940	1,960	1,936	37,500
February 24, 2026	1,940	1,951	1,951	1,956	1,935	27,400
February 20, 2026	1,938	1,939	0	1,945	1,929	24,200
February 19, 2026	1,951	1,948	0	1,957	1,938	17,800
February 18, 2026	1,942	1,942	0	1,947	1,938	12,600
February 17, 2026	1,930	1,941	0	1,948	1,922	31,600
February 16, 2026	1,926	1,930	0	1,936	1,921	22,400
February 13, 2026	1,945	1,926	0	1,949	1,922	36,000
February 12, 2026	1,955	1,956	0	1,961	1,941	41,600
February 10, 2026	1,940	1,954	0	1,968	1,928	26,300
February 09, 2026	1,950	1,937	0	1,951	1,925	40,700
February 06, 2026	1,927	1,934	0	1,945	1,915	43,300
February 05, 2026	1,939	1,945	0	1,958	1,938	28,800
February 04, 2026	1,952	1,949	0	1,960	1,936	42,100
February 03, 2026	1,938	1,951	0	1,960	1,927	24,200
February 02, 2026	1,961	1,939	0	1,973	1,932	40,300
January 30, 2026	1,945	1,943	0	1,950	1,916	28,400
January 29, 2026	1,930	1,913	0	1,944	1,905	32,000
January 28, 2026	1,950	1,932	0	1,952	1,932	19,200
January 27, 2026	1,964	1,948	0	1,966	1,938	23,000
January 26, 2026	1,980	1,958	0	1,980	1,951	28,300
January 23, 2026	1,991	1,980	0	2,009	1,978	29,700
January 22, 2026	1,959	1,984	0	1,992	1,959	23,100
January 21, 2026	1,966	1,943	0	1,966	1,934	56,600
January 20, 2026	1,993	1,972	0	1,995	1,969	26,400
January 19, 2026	1,999	1,989	0	1,999	1,982	17,200
January 16, 2026	1,980	1,989	0	1,993	1,970	21,100
January 15, 2026	1,975	1,972	0	1,979	1,969	27,600
January 14, 2026	1,971	1,979	0	1,979	1,965	15,800
January 13, 2026	1,975	1,965	0	1,975	1,959	24,300
January 09, 2026	1,950	1,953	0	1,961	1,950	14,700
January 08, 2026	1,938	1,939	0	1,950	1,935	15,100
January 07, 2026	1,930	1,938	0	1,950	1,920	15,700
January 06, 2026	1,917	1,930	0	1,930	1,908	18,300