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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PCA Corporation (9629.T) JPX