PCA Corporation (9629.T) JPX

Currency In JPY

9629.T Historical Return

If you invested ¥1000 in PCA Corporation (9629.T) 10 years ago, it would be worth ¥5,379.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,049.46, while ¥1000 invested 1 year ago would be worth ¥831.88. This corresponds to total returns of 437.9%, 4.95%, -16.81%, respectively, with annualized returns of 18.31%, 0.97%, -16.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9629.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,550	1,593	1,593	1,604	1,550	67,900
August 20, 2026	1,547	1,562	1,562	1,562	1,543	26,100
August 19, 2026	1,550	1,547	1,547	1,555	1,523	39,500
August 18, 2026	1,537	1,543	1,543	1,548	1,525	21,300
August 17, 2026	1,526	1,537	1,537	1,543	1,510	25,500
August 14, 2026	1,510	1,550	1,550	1,556	1,510	44,700
August 13, 2026	1,493	1,514	1,514	1,518	1,482	42,100
August 12, 2026	1,494	1,478	1,478	1,507	1,459	179,400
August 10, 2026	1,503	1,487	1,487	1,526	1,486	39,100
August 07, 2026	1,496	1,529	1,529	1,534	1,485	44,300
August 06, 2026	1,473	1,481	1,481	1,487	1,465	29,200
August 05, 2026	1,441	1,476	1,476	1,481	1,441	27,800
August 04, 2026	1,443	1,441	1,441	1,468	1,440	49,000
August 03, 2026	1,448	1,443	1,443	1,466	1,409	65,700
July 31, 2026	1,420	1,430	1,430	1,451	1,400	69,900
July 30, 2026	1,458	1,409	1,409	1,462	1,408	56,800
July 29, 2026	1,474	1,444	1,444	1,500	1,436	89,700
July 28, 2026	1,429	1,451	1,451	1,451	1,419	45,000
July 27, 2026	1,409	1,429	1,429	1,446	1,409	74,700
July 24, 2026	1,465	1,419	1,419	1,465	1,399	88,100
July 23, 2026	1,432	1,405	1,405	1,432	1,395	50,000
July 22, 2026	1,450	1,420	1,420	1,471	1,369	119,000
July 21, 2026	1,436	1,431	1,431	1,466	1,431	74,600
July 17, 2026	1,438	1,434	1,434	1,449	1,427	35,700
July 16, 2026	1,430	1,429	1,429	1,445	1,422	46,600
July 15, 2026	1,429	1,421	1,421	1,429	1,407	48,200
July 14, 2026	1,422	1,411	1,411	1,444	1,411	38,500
July 13, 2026	1,405	1,412	1,412	1,423	1,391	49,600
July 10, 2026	1,383	1,411	1,411	1,422	1,380	99,900
July 09, 2026	1,385	1,381	1,381	1,396	1,374	49,000
July 08, 2026	1,430	1,398	1,398	1,430	1,395	52,600
July 07, 2026	1,403	1,412	1,412	1,415	1,394	60,100
July 06, 2026	1,369	1,392	1,392	1,400	1,369	51,400
July 03, 2026	1,366	1,369	1,369	1,387	1,348	64,000
July 02, 2026	1,323	1,375	1,375	1,413	1,318	117,000
July 01, 2026	1,292	1,310	1,310	1,313	1,289	62,900
June 30, 2026	1,259	1,280	1,280	1,287	1,259	46,100
June 29, 2026	1,260	1,278	1,278	1,295	1,256	53,600
June 26, 2026	1,260	1,254	1,254	1,262	1,245	37,400
June 25, 2026	1,257	1,253	1,253	1,273	1,253	58,700
June 24, 2026	1,258	1,255	1,255	1,269	1,255	46,500
June 23, 2026	1,261	1,250	1,250	1,275	1,230	74,300
June 22, 2026	1,271	1,272	1,272	1,293	1,252	81,200
June 19, 2026	1,265	1,274	1,274	1,282	1,258	55,900
June 18, 2026	1,288	1,270	1,270	1,296	1,267	57,000
June 17, 2026	1,299	1,295	1,295	1,316	1,286	42,500
June 16, 2026	1,315	1,278	1,278	1,315	1,272	75,200
June 15, 2026	1,287	1,290	1,290	1,305	1,283	43,500
June 12, 2026	1,278	1,287	1,287	1,293	1,268	53,200
June 11, 2026	1,284	1,283	1,283	1,296	1,262	59,100
June 10, 2026	1,295	1,296	1,296	1,305	1,283	62,600
June 09, 2026	1,304	1,296	1,296	1,342	1,289	54,800
June 08, 2026	1,302	1,304	1,304	1,330	1,296	52,600
June 05, 2026	1,300	1,314	1,314	1,323	1,290	69,300
June 04, 2026	1,286	1,280	1,280	1,289	1,272	43,300
June 03, 2026	1,292	1,289	1,289	1,297	1,280	65,900
June 02, 2026	1,265	1,302	1,302	1,313	1,257	137,100
June 01, 2026	1,233	1,268	1,268	1,274	1,220	116,500
May 29, 2026	1,214	1,226	1,226	1,244	1,209	54,400
May 28, 2026	1,199	1,214	1,214	1,214	1,184	64,200