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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,967	1,958	1,958	1,972	1,957	16,900
September 03, 2025	1,963	1,973	1,973	1,991	1,963	16,900
September 02, 2025	1,974	1,970	1,970	1,989	1,962	17,000
September 01, 2025	1,957	1,957	1,957	1,980	1,957	13,600
August 29, 2025	1,959	1,959	1,959	1,964	1,947	13,600
August 28, 2025	1,989	1,965	1,965	1,989	1,952	17,000
August 27, 2025	1,967	1,989	1,989	1,996	1,967	19,000
August 26, 2025	1,990	1,967	1,967	1,998	1,967	20,400
August 25, 2025	2,012	1,989	1,989	2,012	1,980	25,000
August 22, 2025	1,977	2,002	2,002	2,031	1,977	22,700
August 21, 2025	1,994	1,993	1,993	2,005	1,979	14,400
August 20, 2025	1,990	1,980	1,980	1,990	1,971	14,300
August 19, 2025	1,992	1,989	1,989	2,011	1,973	18,900
August 18, 2025	1,977	2,003	2,003	2,007	1,972	33,300
August 15, 2025	1,954	1,957	1,957	1,973	1,947	31,500
August 14, 2025	1,961	1,957	1,957	1,966	1,945	27,600
August 13, 2025	1,939	1,973	1,973	1,975	1,939	39,700
August 12, 2025	1,924	1,934	1,934	1,934	1,892	35,600
August 08, 2025	1,928	1,937	1,937	1,946	1,922	29,800
August 07, 2025	1,920	1,929	1,929	1,931	1,916	15,200
August 06, 2025	1,906	1,920	1,920	1,920	1,897	22,700
August 05, 2025	1,916	1,906	1,906	1,916	1,898	14,800
August 04, 2025	1,880	1,900	1,900	1,911	1,880	19,200
August 01, 2025	1,870	1,889	1,889	1,908	1,870	25,600
July 31, 2025	1,858	1,870	1,870	1,870	1,849	22,200
July 30, 2025	1,819	1,850	1,850	1,857	1,812	45,700
July 29, 2025	1,808	1,814	1,814	1,830	1,803	30,500

PCA Corporation (9629.T) JPX