Pasco Corporation (9232.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 1,866.00 | 1,866.00 | 1,830.00 | 1,830.00 | 1,830.00 | 11,600 |
| May 31, 2024 | 1,818.00 | 1,849.00 | 1,818.00 | 1,849.00 | 1,849.00 | 3,700 |
| May 30, 2024 | 1,815.00 | 1,828.00 | 1,804.00 | 1,818.00 | 1,818.00 | 8,400 |
| May 29, 2024 | 1,857.00 | 1,857.00 | 1,815.00 | 1,820.00 | 1,820.00 | 15,500 |
| May 28, 2024 | 1,857.00 | 1,886.00 | 1,857.00 | 1,859.00 | 1,859.00 | 6,900 |
| May 27, 2024 | 1,875.00 | 1,875.00 | 1,852.00 | 1,856.00 | 1,856.00 | 6,600 |
| May 24, 2024 | 1,858.00 | 1,870.00 | 1,851.00 | 1,867.00 | 1,867.00 | 3,900 |
| May 23, 2024 | 1,871.00 | 1,872.00 | 1,860.00 | 1,860.00 | 1,860.00 | 11,400 |
| May 22, 2024 | 1,894.00 | 1,894.00 | 1,867.00 | 1,879.00 | 1,879.00 | 13,200 |
| May 21, 2024 | 1,896.00 | 1,905.00 | 1,884.00 | 1,884.00 | 1,884.00 | 8,900 |
| May 20, 2024 | 1,881.00 | 1,912.00 | 1,881.00 | 1,898.00 | 1,898.00 | 14,100 |
| May 17, 2024 | 1,910.00 | 1,910.00 | 1,881.00 | 1,881.00 | 1,881.00 | 15,600 |
| May 16, 2024 | 1,920.00 | 1,925.00 | 1,901.00 | 1,913.00 | 1,913.00 | 25,900 |
| May 15, 2024 | 1,923.00 | 1,937.00 | 1,909.00 | 1,914.00 | 1,914.00 | 18,600 |
| May 14, 2024 | 1,958.00 | 1,958.00 | 1,912.00 | 1,932.00 | 1,932.00 | 47,700 |
| May 13, 2024 | 1,905.00 | 1,965.00 | 1,905.00 | 1,965.00 | 1,965.00 | 47,100 |
| May 10, 2024 | 1,880.00 | 1,946.00 | 1,865.00 | 1,896.00 | 1,896.00 | 85,700 |
| May 09, 2024 | 2,066.00 | 2,075.00 | 2,024.00 | 2,039.00 | 2,039.00 | 75,500 |
| May 08, 2024 | 2,027.00 | 2,051.00 | 1,926.00 | 1,989.00 | 1,989.00 | 51,000 |
| May 07, 2024 | 2,052.00 | 2,060.00 | 2,037.00 | 2,054.00 | 2,054.00 | 20,500 |
| May 02, 2024 | 1,993.00 | 2,048.00 | 1,980.00 | 2,040.00 | 2,040.00 | 49,500 |
| May 01, 2024 | 1,972.00 | 1,997.00 | 1,964.00 | 1,995.00 | 1,995.00 | 24,600 |
| Apr 30, 2024 | 1,936.00 | 1,974.00 | 1,936.00 | 1,974.00 | 1,974.00 | 32,100 |
| Apr 26, 2024 | 1,949.00 | 1,950.00 | 1,925.00 | 1,928.00 | 1,928.00 | 51,800 |
| Apr 25, 2024 | 1,938.00 | 1,968.00 | 1,918.00 | 1,960.00 | 1,960.00 | 41,000 |
| Apr 24, 2024 | 1,899.00 | 1,934.00 | 1,899.00 | 1,930.00 | 1,930.00 | 29,700 |
| Apr 23, 2024 | 1,904.00 | 1,923.00 | 1,897.00 | 1,900.00 | 1,900.00 | 17,100 |
| Apr 22, 2024 | 1,888.00 | 1,904.00 | 1,887.00 | 1,900.00 | 1,900.00 | 14,600 |
| Apr 19, 2024 | 1,886.00 | 1,892.00 | 1,840.00 | 1,867.00 | 1,867.00 | 18,300 |
| Apr 18, 2024 | 1,867.00 | 1,898.00 | 1,867.00 | 1,884.00 | 1,884.00 | 9,600 |
| Apr 17, 2024 | 1,879.00 | 1,882.00 | 1,834.00 | 1,861.00 | 1,861.00 | 17,900 |
| Apr 16, 2024 | 1,897.00 | 1,897.00 | 1,845.00 | 1,858.00 | 1,858.00 | 29,400 |
| Apr 15, 2024 | 1,907.00 | 1,907.00 | 1,889.00 | 1,904.00 | 1,904.00 | 35,600 |
| Apr 12, 2024 | 1,905.00 | 1,920.00 | 1,894.00 | 1,910.00 | 1,910.00 | 20,400 |
| Apr 11, 2024 | 1,895.00 | 1,906.00 | 1,874.00 | 1,903.00 | 1,903.00 | 16,900 |
| Apr 10, 2024 | 1,852.00 | 1,910.00 | 1,852.00 | 1,906.00 | 1,906.00 | 39,400 |
| Apr 09, 2024 | 1,828.00 | 1,857.00 | 1,820.00 | 1,852.00 | 1,852.00 | 16,000 |
| Apr 08, 2024 | 1,817.00 | 1,828.00 | 1,812.00 | 1,825.00 | 1,825.00 | 37,400 |
| Apr 05, 2024 | 1,819.00 | 1,842.00 | 1,813.00 | 1,817.00 | 1,817.00 | 13,800 |
| Apr 04, 2024 | 1,830.00 | 1,846.00 | 1,819.00 | 1,842.00 | 1,842.00 | 63,100 |
| Apr 03, 2024 | 1,826.00 | 1,856.00 | 1,812.00 | 1,830.00 | 1,830.00 | 9,700 |
| Apr 02, 2024 | 1,855.00 | 1,859.00 | 1,830.00 | 1,832.00 | 1,832.00 | 14,200 |
| Apr 01, 2024 | 1,877.00 | 1,877.00 | 1,839.00 | 1,850.00 | 1,850.00 | 15,000 |
| Mar 29, 2024 | 1,861.00 | 1,873.00 | 1,856.00 | 1,866.00 | 1,866.00 | 6,800 |
| Mar 28, 2024 | 1,853.00 | 1,885.00 | 1,853.00 | 1,863.00 | 1,863.00 | 13,000 |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 27, 2024 | 1,917.00 | 1,925.00 | 1,900.00 | 1,924.00 | 1,874.00 | 17,600 |
| Mar 26, 2024 | 1,896.00 | 1,912.00 | 1,892.00 | 1,912.00 | 1,862.31 | 7,300 |
| Mar 25, 2024 | 1,920.00 | 1,929.00 | 1,896.00 | 1,896.00 | 1,846.73 | 11,700 |
| Mar 22, 2024 | 1,919.00 | 1,921.00 | 1,908.00 | 1,920.00 | 1,870.10 | 8,200 |
| Mar 21, 2024 | 1,914.00 | 1,925.00 | 1,902.00 | 1,925.00 | 1,874.97 | 16,500 |
| Mar 19, 2024 | 1,908.00 | 1,908.00 | 1,883.00 | 1,900.00 | 1,850.62 | 11,900 |
| Mar 18, 2024 | 1,895.00 | 1,909.00 | 1,885.00 | 1,907.00 | 1,857.44 | 11,200 |
| Mar 15, 2024 | 1,856.00 | 1,891.00 | 1,856.00 | 1,881.00 | 1,832.12 | 12,500 |
| Mar 14, 2024 | 1,868.00 | 1,869.00 | 1,847.00 | 1,861.00 | 1,812.64 | 4,300 |
| Mar 13, 2024 | 1,890.00 | 1,890.00 | 1,853.00 | 1,868.00 | 1,819.46 | 9,600 |
| Mar 12, 2024 | 1,840.00 | 1,899.00 | 1,830.00 | 1,895.00 | 1,845.75 | 18,400 |
| Mar 11, 2024 | 1,867.00 | 1,878.00 | 1,834.00 | 1,853.00 | 1,804.85 | 24,000 |
| Mar 08, 2024 | 1,876.00 | 1,885.00 | 1,852.00 | 1,882.00 | 1,833.09 | 15,700 |
| Mar 07, 2024 | 1,900.00 | 1,900.00 | 1,876.00 | 1,889.00 | 1,839.91 | 11,200 |
| Mar 06, 2024 | 1,893.00 | 1,927.00 | 1,870.00 | 1,878.00 | 1,829.20 | 30,200 |
| Mar 05, 2024 | 1,870.00 | 1,900.00 | 1,862.00 | 1,874.00 | 1,825.30 | 10,500 |
| Mar 04, 2024 | 1,925.00 | 1,925.00 | 1,879.00 | 1,880.00 | 1,831.14 | 23,500 |
| Mar 01, 2024 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,874.97 | 3,700 |
| Feb 29, 2024 | 1,909.00 | 1,934.00 | 1,892.00 | 1,920.00 | 1,870.10 | 13,600 |
| Feb 28, 2024 | 1,918.00 | 1,924.00 | 1,889.00 | 1,895.00 | 1,845.75 | 15,100 |
| Feb 27, 2024 | 1,868.00 | 1,925.00 | 1,868.00 | 1,925.00 | 1,874.97 | 25,500 |
| Feb 26, 2024 | 1,855.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,819.46 | 16,600 |
| Feb 22, 2024 | 1,856.00 | 1,856.00 | 1,840.00 | 1,846.00 | 1,798.03 | 10,500 |
| Feb 21, 2024 | 1,863.00 | 1,875.00 | 1,850.00 | 1,856.00 | 1,807.77 | 17,000 |
| Feb 20, 2024 | 1,845.00 | 1,860.00 | 1,844.00 | 1,860.00 | 1,811.66 | 12,100 |
| Feb 19, 2024 | 1,830.00 | 1,846.00 | 1,820.00 | 1,842.00 | 1,794.13 | 16,200 |
| Feb 16, 2024 | 1,838.00 | 1,860.00 | 1,820.00 | 1,846.00 | 1,798.03 | 15,900 |
| Feb 15, 2024 | 1,863.00 | 1,863.00 | 1,818.00 | 1,821.00 | 1,773.68 | 25,300 |
| Feb 14, 2024 | 1,860.00 | 1,860.00 | 1,835.00 | 1,849.00 | 1,800.95 | 14,500 |
| Feb 13, 2024 | 1,870.00 | 1,875.00 | 1,839.00 | 1,860.00 | 1,811.66 | 31,400 |
| Feb 09, 2024 | 1,897.00 | 1,897.00 | 1,859.00 | 1,865.00 | 1,816.53 | 28,100 |
| Feb 08, 2024 | 1,906.00 | 1,946.00 | 1,889.00 | 1,897.00 | 1,847.70 | 103,500 |
| Feb 07, 2024 | 1,850.00 | 1,894.00 | 1,850.00 | 1,879.00 | 1,830.17 | 34,000 |
| Feb 06, 2024 | 1,864.00 | 1,870.00 | 1,843.00 | 1,850.00 | 1,801.92 | 10,700 |
| Feb 05, 2024 | 1,864.00 | 1,881.00 | 1,859.00 | 1,864.00 | 1,815.56 | 16,700 |
| Feb 02, 2024 | 1,859.00 | 1,866.00 | 1,827.00 | 1,864.00 | 1,815.56 | 10,600 |
| Feb 01, 2024 | 1,850.00 | 1,850.00 | 1,825.00 | 1,841.00 | 1,793.16 | 14,800 |
| Jan 31, 2024 | 1,858.00 | 1,864.00 | 1,830.00 | 1,850.00 | 1,801.92 | 20,600 |
| Jan 30, 2024 | 1,853.00 | 1,879.00 | 1,843.00 | 1,848.00 | 1,799.98 | 64,500 |
| Jan 29, 2024 | 1,827.00 | 1,852.00 | 1,827.00 | 1,852.00 | 1,803.87 | 13,000 |
| Jan 26, 2024 | 1,820.00 | 1,831.00 | 1,805.00 | 1,815.00 | 1,767.83 | 13,200 |
| Jan 25, 2024 | 1,826.00 | 1,839.00 | 1,819.00 | 1,834.00 | 1,786.34 | 9,500 |
| Jan 24, 2024 | 1,823.00 | 1,839.00 | 1,815.00 | 1,824.00 | 1,776.60 | 13,700 |
| Jan 23, 2024 | 1,847.00 | 1,851.00 | 1,822.00 | 1,825.00 | 1,777.57 | 19,300 |
| Jan 22, 2024 | 1,859.00 | 1,887.00 | 1,844.00 | 1,847.00 | 1,799.00 | 18,700 |
| Jan 19, 2024 | 1,861.00 | 1,889.00 | 1,856.00 | 1,857.00 | 1,808.74 | 36,300 |
| Jan 18, 2024 | 1,811.00 | 1,869.00 | 1,806.00 | 1,861.00 | 1,812.64 | 29,400 |
| Jan 17, 2024 | 1,793.00 | 1,841.00 | 1,792.00 | 1,806.00 | 1,759.07 | 30,300 |
| Jan 16, 2024 | 1,803.00 | 1,803.00 | 1,782.00 | 1,793.00 | 1,746.40 | 35,000 |
| Jan 15, 2024 | 1,843.00 | 1,845.00 | 1,830.00 | 1,845.00 | 1,797.05 | 6,300 |
| Jan 12, 2024 | 1,866.00 | 1,870.00 | 1,824.00 | 1,843.00 | 1,795.10 | 45,900 |
| Jan 11, 2024 | 1,898.00 | 1,910.00 | 1,866.00 | 1,877.00 | 1,828.22 | 65,000 |
| Jan 10, 2024 | 1,868.00 | 1,893.00 | 1,865.00 | 1,875.00 | 1,826.27 | 47,000 |
| Jan 09, 2024 | 1,836.00 | 1,866.00 | 1,836.00 | 1,865.00 | 1,816.53 | 51,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.