Education
About Us
Working with TipRanks
Follow Us
PCA Corporation (JP:9629)
:9629
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
1,952.00
1,960.00
1,936.00
1,949.00
1,949.00
-0.10%
42,100
1.77
Feb 03, 2026
1,938.00
1,960.00
1,927.00
1,951.00
1,951.00
+0.62%
24,200
1.01
Feb 02, 2026
1,961.00
1,973.00
1,932.00
1,939.00
1,939.00
-0.21%
40,300
1.68
Jan 30, 2026
1,945.00
1,950.00
1,916.00
1,943.00
1,943.00
+1.57%
28,400
1.15
Jan 29, 2026
1,930.00
1,944.00
1,905.00
1,913.00
1,913.00
-0.98%
32,000
1.17
Jan 28, 2026
1,950.00
1,952.00
1,932.00
1,932.00
1,932.00
-0.82%
19,200
0.69
Jan 27, 2026
1,964.00
1,966.00
1,938.00
1,948.00
1,948.00
-0.51%
23,000
0.83
Jan 26, 2026
1,980.00
1,980.00
1,951.00
1,958.00
1,958.00
-1.11%
28,300
1.03
Jan 23, 2026
1,991.00
2,009.00
1,978.00
1,980.00
1,980.00
-0.20%
29,700
1.09
Jan 22, 2026
1,959.00
1,992.00
1,959.00
1,984.00
1,984.00
+2.11%
23,100
0.84
Jan 21, 2026
1,966.00
1,966.00
1,934.00
1,943.00
1,943.00
-1.47%
56,600
2.10
Jan 20, 2026
1,993.00
1,995.00
1,969.00
1,972.00
1,972.00
-0.85%
26,400
0.99
Jan 19, 2026
1,999.00
1,999.00
1,982.00
1,989.00
1,989.00
0.00%
17,200
0.64
Jan 16, 2026
1,980.00
1,993.00
1,970.00
1,989.00
1,989.00
+0.86%
21,100
0.80
Jan 15, 2026
1,975.00
1,979.00
1,969.00
1,972.00
1,972.00
-0.35%
27,600
1.05
Jan 14, 2026
1,971.00
1,979.00
1,965.00
1,979.00
1,979.00
+0.71%
15,800
0.60
Jan 13, 2026
1,975.00
1,975.00
1,959.00
1,965.00
1,965.00
+0.61%
24,300
0.91
Jan 12, 2026
1,953.00
1,961.00
1,950.00
1,953.00
1,953.00
0.00%
0
0.00
Jan 09, 2026
1,950.00
1,961.00
1,950.00
1,953.00
1,953.00
+0.72%
14,700
0.54
Jan 08, 2026
1,938.00
1,950.00
1,935.00
1,939.00
1,939.00
+0.05%
15,100
0.56
Jan 07, 2026
1,930.00
1,950.00
1,920.00
1,938.00
1,938.00
+0.41%
15,700
0.57
Jan 06, 2026
1,917.00
1,930.00
1,908.00
1,930.00
1,930.00
+1.26%
18,300
0.67
Jan 05, 2026
1,930.00
1,933.00
1,901.00
1,906.00
1,906.00
-0.63%
24,900
0.92
Jan 02, 2026
1,951.00
1,951.00
1,918.00
1,918.00
1,918.00
0.00%
0
0.00
Jan 01, 2026
1,951.00
1,951.00
1,918.00
1,918.00
1,918.00
0.00%
0
0.00
Dec 30, 2025
1,951.00
1,951.00
1,918.00
1,918.00
1,918.00
-1.18%
17,600
0.63
Dec 29, 2025
1,944.00
1,944.00
1,917.00
1,941.00
1,941.00
+1.89%
24,200
0.86
Dec 26, 2025
1,915.00
1,915.00
1,896.00
1,905.00
1,905.00
+0.26%
12,500
0.43
Dec 25, 2025
1,898.00
1,902.00
1,888.00
1,900.00
1,900.00
+0.21%
10,100
0.34
Dec 24, 2025
1,900.00
1,910.00
1,889.00
1,896.00
1,896.00
-0.21%
19,100
0.65
Dec 23, 2025
1,888.00
1,901.00
1,886.00
1,900.00
1,900.00
+1.06%
37,400
1.27
Dec 22, 2025
1,882.00
1,887.00
1,872.00
1,880.00
1,880.00
+0.48%
20,600
0.70
Dec 19, 2025
1,873.00
1,880.00
1,839.00
1,871.00
1,871.00
+0.43%
50,800
1.75
Dec 18, 2025
1,848.00
1,868.00
1,845.00
1,863.00
1,863.00
+0.81%
15,000
0.52
Dec 17, 2025
1,838.00
1,858.00
1,838.00
1,848.00
1,848.00
+0.71%
19,500
0.67
Dec 16, 2025
1,844.00
1,846.00
1,828.00
1,835.00
1,835.00
-0.22%
20,000
0.69
Dec 15, 2025
1,820.00
1,843.00
1,814.00
1,839.00
1,839.00
+1.21%
15,800
0.55
Dec 12, 2025
1,824.00
1,831.00
1,816.00
1,817.00
1,817.00
+0.39%
18,300
0.63
Dec 11, 2025
1,842.00
1,842.00
1,807.00
1,810.00
1,810.00
-1.74%
25,200
0.88
Dec 10, 2025
1,843.00
1,848.00
1,834.00
1,842.00
1,842.00
+0.38%
13,600
0.47
Dec 09, 2025
1,824.00
1,835.00
1,815.00
1,835.00
1,835.00
+0.60%
17,600
0.61
Dec 08, 2025
1,799.00
1,824.00
1,798.00
1,824.00
1,824.00
+1.84%
21,400
0.75
Dec 05, 2025
1,802.00
1,804.00
1,785.00
1,791.00
1,791.00
-0.28%
23,600
0.83
Dec 04, 2025
1,771.00
1,796.00
1,767.00
1,796.00
1,796.00
+1.53%
20,900
0.74
Dec 03, 2025
1,790.00
1,790.00
1,769.00
1,769.00
1,769.00
-1.06%
50,000
1.80
Dec 02, 2025
1,802.00
1,808.00
1,788.00
1,788.00
1,788.00
-0.78%
30,300
1.10
Dec 01, 2025
1,835.00
1,835.00
1,801.00
1,802.00
1,802.00
-1.37%
27,100
0.99
Nov 28, 2025
1,814.00
1,827.00
1,807.00
1,827.00
1,827.00
+1.00%
21,700
0.79
Nov 27, 2025
1,802.00
1,816.00
1,795.00
1,809.00
1,809.00
+0.50%
31,700
1.16
Nov 26, 2025
1,796.00
1,804.00
1,792.00
1,800.00
1,800.00
+0.22%
18,400
0.67
Rows: