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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,825	1,806	1,806	1,825	1,806	25,200
July 25, 2025	1,849	1,813	1,813	1,849	1,800	95,200
July 24, 2025	1,891	1,889	1,889	1,909	1,877	82,900
July 23, 2025	1,852	1,879	1,879	1,879	1,852	47,700
July 22, 2025	1,819	1,851	1,851	1,854	1,819	30,500
July 18, 2025	1,823	1,813	1,813	1,823	1,800	11,300
July 17, 2025	1,797	1,823	1,823	1,823	1,792	20,400
July 16, 2025	1,814	1,794	1,794	1,815	1,794	16,900
July 15, 2025	1,804	1,805	1,805	1,815	1,802	11,800
July 14, 2025	1,798	1,804	1,804	1,806	1,790	14,000
July 11, 2025	1,774	1,786	1,786	1,794	1,774	18,300
July 10, 2025	1,787	1,767	1,767	1,798	1,767	42,000
July 09, 2025	1,780	1,778	1,778	1,793	1,776	23,900
July 08, 2025	1,775	1,780	1,780	1,789	1,767	26,100
July 07, 2025	1,776	1,777	1,777	1,783	1,774	16,300
July 04, 2025	1,777	1,770	1,770	1,784	1,770	12,100
July 03, 2025	1,788	1,769	1,769	1,788	1,765	22,600
July 02, 2025	1,792	1,778	1,778	1,793	1,778	26,400
July 01, 2025	1,800	1,780	1,780	1,801	1,780	15,900
June 30, 2025	1,805	1,802	1,802	1,817	1,801	31,100
June 27, 2025	1,776	1,805	1,805	1,807	1,776	23,300
June 26, 2025	1,777	1,777	1,777	1,789	1,773	11,100
June 25, 2025	1,795	1,771	1,771	1,795	1,770	25,200
June 24, 2025	1,809	1,787	1,787	1,828	1,765	33,800
June 23, 2025	1,808	1,797	1,797	1,817	1,797	20,800
June 20, 2025	1,839	1,820	1,820	1,840	1,810	15,200
June 19, 2025	1,819	1,834	1,834	1,835	1,818	10,000
June 18, 2025	1,807	1,813	1,813	1,815	1,801	12,400
June 17, 2025	1,796	1,797	1,797	1,807	1,791	7,900
June 16, 2025	1,807	1,805	1,805	1,809	1,792	13,500
June 13, 2025	1,813	1,791	1,791	1,817	1,778	18,300
June 12, 2025	1,806	1,813	1,813	1,823	1,806	9,700
June 11, 2025	1,805	1,807	1,807	1,814	1,791	8,900
June 10, 2025	1,822	1,795	1,795	1,824	1,794	15,400
June 09, 2025	1,835	1,828	1,828	1,841	1,824	14,700
June 06, 2025	1,836	1,829	1,829	1,837	1,814	30,600
June 05, 2025	1,801	1,807	1,807	1,813	1,797	14,200
June 04, 2025	1,772	1,804	1,804	1,809	1,772	18,100
June 03, 2025	1,795	1,784	1,784	1,816	1,782	22,100
June 02, 2025	1,766	1,788	1,788	1,788	1,766	9,900
May 30, 2025	1,772	1,771	1,771	1,781	1,767	19,200
May 29, 2025	1,771	1,780	1,780	1,782	1,764	24,300

PCA Corporation (9629.T) JPX