Canada markets close in 3 hours 2 minutes

Pan Pacific International Holdings Corporation (7532.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,092.00+55.00 (+1.36%)
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20244,107.004,114.004,026.004,092.004,092.001,540,600
May 31, 20244,010.004,097.003,993.004,037.004,037.003,837,900
May 30, 20243,935.004,006.003,926.003,989.003,989.00808,000
May 29, 20244,020.004,050.003,964.003,978.003,978.001,015,800
May 28, 20244,012.004,037.003,983.004,016.004,016.001,135,200
May 27, 20243,949.004,002.003,934.004,000.004,000.00740,900
May 24, 20243,963.004,032.003,930.003,948.003,948.001,322,700
May 23, 20243,939.003,979.003,892.003,955.003,955.001,232,900
May 22, 20243,843.003,985.003,837.003,900.003,900.001,620,300
May 21, 20243,835.003,874.003,818.003,845.003,845.00726,000
May 20, 20243,826.003,887.003,806.003,829.003,829.00954,200
May 17, 20243,910.003,913.003,804.003,835.003,835.001,168,600
May 16, 20243,880.003,903.003,817.003,852.003,852.001,563,100
May 15, 20243,728.003,859.003,692.003,849.003,849.001,621,100
May 14, 20243,920.003,922.003,694.003,709.003,709.002,404,500
May 13, 20243,720.003,754.003,699.003,730.003,730.001,666,900
May 10, 20243,707.003,762.003,705.003,735.003,735.001,262,800
May 09, 20243,690.003,698.003,646.003,665.003,665.001,002,700
May 08, 20243,719.003,740.003,677.003,687.003,687.001,163,700
May 07, 20243,734.003,785.003,715.003,770.003,770.001,611,500
May 02, 20243,700.003,710.003,663.003,689.003,689.001,029,900
May 01, 20243,705.003,713.003,645.003,690.003,690.001,099,100
Apr 30, 20243,758.003,758.003,700.003,726.003,726.001,543,400
Apr 26, 20243,709.003,740.003,692.003,731.003,731.001,896,500
Apr 25, 20243,827.003,835.003,722.003,722.003,722.00845,000
Apr 24, 20243,741.003,829.003,725.003,829.003,829.001,130,100
Apr 23, 20243,756.003,761.003,737.003,754.003,754.00970,200
Apr 22, 20243,784.003,798.003,730.003,757.003,757.001,243,900
Apr 19, 20243,800.003,810.003,727.003,757.003,757.001,498,300
Apr 18, 20243,764.003,813.003,757.003,785.003,785.001,118,900
Apr 17, 20243,787.003,793.003,713.003,762.003,762.001,439,500
Apr 16, 20243,870.003,876.003,757.003,772.003,772.001,566,800
Apr 15, 20243,959.003,966.003,896.003,933.003,933.001,256,700
Apr 12, 20243,976.004,034.003,945.003,982.003,982.001,659,200
Apr 11, 20243,826.003,963.003,806.003,931.003,931.001,711,900
Apr 10, 20243,845.003,881.003,829.003,842.003,842.00657,400
Apr 09, 20243,860.003,866.003,807.003,825.003,825.001,149,600
Apr 08, 20243,844.003,873.003,827.003,853.003,853.00842,400
Apr 05, 20243,753.003,838.003,750.003,828.003,828.00950,900
Apr 04, 20243,800.003,856.003,774.003,818.003,818.001,603,800
Apr 03, 20243,795.003,807.003,758.003,780.003,780.001,773,800
Apr 02, 20243,855.003,868.003,774.003,811.003,811.001,944,600
Apr 01, 20244,060.004,062.003,836.003,859.003,859.002,228,000
Mar 29, 20243,976.004,058.003,970.004,053.004,053.00598,400
Mar 28, 20244,109.004,122.003,980.004,005.004,005.002,257,400
Mar 27, 20243,955.004,108.003,955.004,076.004,076.002,520,500
Mar 26, 20243,990.004,015.003,941.003,989.003,989.001,454,500
Mar 25, 20243,995.004,055.003,976.003,995.003,995.001,562,800
Mar 22, 20244,000.004,018.003,947.003,964.003,964.001,391,900
Mar 21, 20243,997.004,031.003,954.003,986.003,986.002,124,800
Mar 19, 20243,814.003,964.003,812.003,943.003,943.002,828,800
Mar 18, 20243,744.003,831.003,721.003,815.003,815.001,768,100
Mar 15, 20243,676.003,735.003,664.003,714.003,714.002,137,700
Mar 14, 20243,650.003,666.003,597.003,653.003,653.002,121,100
Mar 13, 20243,558.003,586.003,455.003,542.003,542.002,268,600
Mar 12, 20243,495.003,600.003,451.003,600.003,600.001,978,300
Mar 11, 20243,484.003,521.003,447.003,521.003,521.001,216,300
Mar 08, 20243,492.003,536.003,453.003,514.003,514.001,351,000
Mar 07, 20243,460.003,526.003,458.003,483.003,483.001,204,200
Mar 06, 20243,421.003,509.003,421.003,471.003,471.001,616,200
Mar 05, 20243,451.003,482.003,412.003,464.003,464.001,390,600
Mar 04, 20243,525.003,539.003,481.003,490.003,490.001,334,700
Mar 01, 20243,507.003,523.003,472.003,473.003,473.001,129,800
Feb 29, 20243,460.003,528.003,455.003,525.003,525.001,740,100
Feb 28, 20243,465.003,512.003,459.003,474.003,474.001,049,400
Feb 27, 20243,490.003,490.003,438.003,471.003,471.001,167,400
Feb 26, 20243,549.003,564.003,461.003,477.003,477.001,367,900
Feb 22, 20243,434.003,518.003,421.003,511.003,511.002,428,300
Feb 21, 20243,439.003,492.003,411.003,483.003,483.001,889,500
Feb 20, 20243,500.003,512.003,435.003,476.003,476.001,526,100
Feb 19, 20243,495.003,522.003,456.003,516.003,516.001,163,400
Feb 16, 20243,541.003,554.003,470.003,498.003,498.001,990,800
Feb 15, 20243,660.003,662.003,491.003,510.003,510.003,781,800
Feb 14, 20243,627.003,657.003,560.003,655.003,655.005,420,000
Feb 13, 20243,318.003,400.003,313.003,390.003,390.002,688,100
Feb 09, 20243,284.003,388.003,269.003,349.003,349.001,796,800
Feb 08, 20243,320.003,333.003,274.003,284.003,284.001,488,600
Feb 07, 20243,259.003,307.003,232.003,305.003,305.001,375,300
Feb 06, 20243,211.003,254.003,211.003,233.003,233.001,829,100
Feb 05, 20243,340.003,346.003,268.003,272.003,272.001,615,400
Feb 02, 20243,237.003,312.003,228.003,306.003,306.002,445,100
Feb 01, 20243,192.003,219.003,178.003,183.003,183.001,310,800
Jan 31, 20243,152.003,207.003,146.003,207.003,207.001,819,100
Jan 30, 20243,189.003,212.003,176.003,188.003,188.001,372,800
Jan 29, 20243,189.003,200.003,152.003,189.003,189.001,606,000
Jan 26, 20243,232.003,232.003,168.003,171.003,171.002,094,700
Jan 25, 20243,230.003,257.003,213.003,230.003,230.002,037,200
Jan 24, 20243,265.003,274.003,223.003,269.003,269.001,832,400
Jan 23, 20243,335.003,357.003,254.003,286.003,286.001,657,900
Jan 22, 20243,305.003,332.003,291.003,321.003,321.001,456,500
Jan 19, 20243,392.003,398.003,297.003,326.003,326.001,410,400
Jan 18, 20243,305.003,364.003,300.003,347.003,347.001,311,900
Jan 17, 20243,286.003,358.003,286.003,318.003,318.001,831,700
Jan 16, 20243,423.003,423.003,299.003,299.003,299.001,246,600
Jan 15, 20243,362.003,387.003,336.003,376.003,376.00177,600
Jan 12, 20243,340.003,389.003,318.003,382.003,382.002,825,000
Jan 11, 20243,338.003,356.003,211.003,255.003,255.003,762,800
Jan 10, 20243,337.003,350.003,301.003,338.003,338.001,742,000
Jan 09, 20243,300.003,394.003,293.003,351.003,351.001,889,200
Jan 05, 20243,327.003,359.003,291.003,292.003,292.002,145,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...