PCA Corporation (JP:9629)
:9629
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
1,680.00
1,693.00
1,670.00
1,673.00
1,673.00
-0.95%
33,700
0.63
Apr 09, 2026
1,719.00
1,719.00
1,688.00
1,689.00
1,689.00
-1.57%
38,600
0.73
Apr 08, 2026
1,714.00
1,720.00
1,705.00
1,716.00
1,716.00
+1.48%
50,400
0.97
Apr 07, 2026
1,670.00
1,695.00
1,670.00
1,691.00
1,691.00
+1.14%
46,600
0.90
Apr 06, 2026
1,690.00
1,695.00
1,670.00
1,672.00
1,672.00
-0.77%
36,000
0.70
Apr 03, 2026
1,688.00
1,710.00
1,679.00
1,685.00
1,685.00
-0.12%
42,600
0.84
Apr 02, 2026
1,670.00
1,697.00
1,670.00
1,687.00
1,687.00
+1.14%
62,700
1.25
Apr 01, 2026
1,636.00
1,668.00
1,636.00
1,668.00
1,668.00
+2.65%
60,400
1.22
Mar 31, 2026
1,610.00
1,637.00
1,602.00
1,625.00
1,625.00
+1.06%
82,600
1.72
Mar 30, 2026
1,606.00
1,631.00
1,596.00
1,608.00
1,608.00
-2.31%
186,400
4.13
Mar 27, 2026
1,730.00
1,758.00
1,730.00
1,741.00
1,646.00
+0.35%
217,600
5.19
Mar 26, 2026
1,731.00
1,743.00
1,727.00
1,735.00
1,640.33
-0.34%
156,900
3.94
Mar 25, 2026
1,732.00
1,741.00
1,725.00
1,741.00
1,646.00
+1.34%
88,300
2.29
Mar 24, 2026
1,708.00
1,718.00
1,703.00
1,718.00
1,624.26
+1.24%
77,900
2.08
Mar 23, 2026
1,711.00
1,711.00
1,693.00
1,697.00
1,604.40
-2.19%
174,800
4.99
Mar 20, 2026
1,735.00
1,765.00
1,735.00
1,735.00
1,640.33
0.00%
0
0.00
Mar 19, 2026
1,763.00
1,765.00
1,735.00
1,735.00
1,640.33
-2.09%
109,400
3.20
Mar 18, 2026
1,772.00
1,779.00
1,769.00
1,772.00
1,675.31
-0.28%
76,900
2.27
Mar 17, 2026
1,790.00
1,790.00
1,777.00
1,777.00
1,680.04
+0.34%
48,700
1.46
Mar 16, 2026
1,772.00
1,784.00
1,770.00
1,771.00
1,674.36
-1.06%
82,900
2.57
Mar 13, 2026
1,808.00
1,816.00
1,790.00
1,790.00
1,692.33
-1.81%
80,100
2.56
Mar 12, 2026
1,830.00
1,833.00
1,810.00
1,823.00
1,723.53
-0.82%
94,100
3.13
Mar 11, 2026
1,870.00
1,879.00
1,838.00
1,838.00
1,737.71
-1.71%
124,600
4.39
Mar 10, 2026
1,902.00
1,902.00
1,866.00
1,870.00
1,767.96
-0.69%
53,300
1.91
Mar 09, 2026
1,851.00
1,890.00
1,846.00
1,883.00
1,780.25
-0.42%
67,500
2.49
Mar 06, 2026
1,883.00
1,896.00
1,874.00
1,891.00
1,787.82
-0.21%
28,900
1.07
Mar 05, 2026
1,907.00
1,913.00
1,886.00
1,895.00
1,791.60
+1.99%
38,000
1.43
Mar 04, 2026
1,898.00
1,898.00
1,845.00
1,858.00
1,756.62
-2.88%
82,000
3.19
Mar 03, 2026
1,940.00
1,940.00
1,913.00
1,913.00
1,808.61
-1.29%
40,800
1.61
Mar 02, 2026
1,960.00
1,965.00
1,930.00
1,938.00
1,832.25
-1.57%
44,300
1.74
Feb 27, 2026
1,959.00
1,969.00
1,951.00
1,969.00
1,861.56
+0.46%
34,000
1.34
Feb 26, 2026
1,960.00
1,976.00
1,900.00
1,960.00
1,853.05
+1.03%
161,200
6.91
Feb 25, 2026
1,960.00
1,960.00
1,936.00
1,940.00
1,834.14
-0.56%
37,500
1.63
Feb 24, 2026
1,940.00
1,956.00
1,935.00
1,951.00
1,844.54
+0.62%
27,400
1.18
Feb 23, 2026
1,939.00
1,945.00
1,929.00
1,939.00
1,833.20
0.00%
0
0.00
Feb 20, 2026
1,938.00
1,945.00
1,929.00
1,939.00
1,833.20
-0.46%
24,200
1.03
Feb 19, 2026
1,951.00
1,957.00
1,938.00
1,948.00
1,841.70
+0.31%
17,800
0.77
Feb 18, 2026
1,942.00
1,947.00
1,938.00
1,942.00
1,836.03
+0.05%
12,600
0.54
Feb 17, 2026
1,930.00
1,948.00
1,922.00
1,941.00
1,835.09
+0.57%
31,600
1.34
Feb 16, 2026
1,926.00
1,936.00
1,921.00
1,930.00
1,824.69
+0.21%
22,400
0.96
Feb 13, 2026
1,945.00
1,949.00
1,922.00
1,926.00
1,820.91
-1.53%
36,000
1.53
Feb 12, 2026
1,955.00
1,961.00
1,941.00
1,956.00
1,849.27
+0.10%
41,600
1.79
Feb 11, 2026
1,954.00
1,968.00
1,928.00
1,954.00
1,847.38
0.00%
0
0.00
Feb 10, 2026
1,940.00
1,968.00
1,928.00
1,954.00
1,847.38
+0.88%
26,300
1.11
Feb 09, 2026
1,950.00
1,951.00
1,925.00
1,937.00
1,831.31
+0.16%
40,700
1.72
Feb 06, 2026
1,927.00
1,945.00
1,915.00
1,934.00
1,828.47
-0.57%
43,300
1.86
Feb 05, 2026
1,939.00
1,958.00
1,938.00
1,945.00
1,838.87
-0.21%
28,800
1.25
Feb 04, 2026
1,952.00
1,960.00
1,936.00
1,949.00
1,842.65
-0.10%
42,100
1.86
Feb 03, 2026
1,938.00
1,960.00
1,927.00
1,951.00
1,844.54
+0.62%
24,200
1.06
Feb 02, 2026
1,961.00
1,973.00
1,932.00
1,939.00
1,833.20
-0.21%
40,300
1.77
Rows: